Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Capital Corp
(NQ:
ARCC
)
20.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
4.398
4.535
4.369
4.488
3,010,566
+0.09(+2.12%)
May 30, 2006
4.380
4.442
4.341
4.395
571,282
-0.04(-0.99%)
May 26, 2006
4.421
4.452
4.375
4.439
451,801
+0.02(+0.47%)
May 25, 2006
4.310
4.419
4.258
4.419
993,547
+0.15(+3.51%)
May 24, 2006
4.269
4.359
4.232
4.269
2,209,836
+0.01(+0.18%)
May 23, 2006
4.292
4.393
4.251
4.261
715,654
-0.03(-0.60%)
May 22, 2006
4.262
4.338
4.240
4.287
1,229,083
+0.01(+0.18%)
May 19, 2006
4.302
4.369
4.248
4.279
1,185,452
-0.02(-0.54%)
May 18, 2006
4.357
4.400
4.297
4.302
688,366
-0.05(-1.19%)
May 17, 2006
4.367
4.385
4.336
4.354
862,349
-0.03(-0.65%)
May 16, 2006
4.442
4.442
4.369
4.382
464,066
-0.02(-0.41%)
May 15, 2006
4.369
4.424
4.341
4.400
606,867
+0.02(+0.35%)
May 12, 2006
4.367
4.406
4.341
4.385
1,200,007
+0.02(+0.41%)
May 11, 2006
4.416
4.452
4.367
4.367
920,322
-0.03(-0.59%)
May 10, 2006
4.455
4.455
4.367
4.393
865,336
-0.06(-1.28%)
May 09, 2006
4.514
4.514
4.406
4.450
857,999
-0.02(-0.52%)
May 08, 2006
4.491
4.491
4.398
4.473
966,031
+0.00(+0.06%)
May 05, 2006
4.431
4.493
4.421
4.470
452,119
+0.06(+1.29%)
May 04, 2006
4.393
4.429
4.354
4.413
627,742
-0.01(-0.23%)
May 03, 2006
4.398
4.457
4.385
4.424
898,746
+0.03(+0.77%)
May 02, 2006
4.377
4.419
4.346
4.390
741,398
+0.03(+0.65%)
May 01, 2006
4.367
4.416
4.351
4.362
1,058,545
-0.02(-0.47%)
Apr 28, 2006
4.388
4.406
4.354
4.382
570,446
+0.01(+0.30%)
Apr 27, 2006
4.390
4.419
4.328
4.369
480,823
-0.01(-0.29%)
Apr 26, 2006
4.357
4.403
4.331
4.382
656,957
+0.01(+0.12%)
Apr 25, 2006
4.390
4.400
4.315
4.377
522,840
+0.00(+0.06%)
Apr 24, 2006
4.444
4.444
4.369
4.375
716,386
-0.04(-0.88%)
Apr 21, 2006
4.450
4.452
4.390
4.413
494,449
-0.01(-0.29%)
Apr 20, 2006
4.439
4.457
4.382
4.426
527,740
-0.02(-0.46%)
Apr 19, 2006
4.429
4.452
4.390
4.447
668,935
-0.00(-0.06%)
Apr 18, 2006
4.362
4.455
4.315
4.450
855,944
+0.11(+2.50%)
Apr 17, 2006
4.385
4.419
4.305
4.341
599,282
-0.03(-0.71%)
Apr 13, 2006
4.437
4.437
4.364
4.372
547,198
-0.04(-0.88%)
Apr 12, 2006
4.406
4.493
4.382
4.411
875,460
+0.01(+0.12%)
Apr 11, 2006
4.437
4.455
4.344
4.406
1,032,623
+0.00(+0.00%)
Apr 10, 2006
4.439
4.465
4.388
4.406
729,312
-0.02(-0.41%)
Apr 07, 2006
4.470
4.483
4.408
4.424
573,631
-0.03(-0.58%)
Apr 06, 2006
4.442
4.493
4.419
4.450
704,032
+0.01(+0.29%)
Apr 05, 2006
4.470
4.494
4.418
4.437
655,215
-0.01(-0.17%)
Apr 04, 2006
4.465
4.512
4.444
4.444
917,675
+0.01(+0.23%)
Apr 03, 2006
4.442
4.496
4.411
4.434
896,448
-0.01(-0.12%)
Mar 31, 2006
4.450
4.450
4.398
4.439
1,257,613
+0.01(+0.17%)
Mar 30, 2006
4.442
4.468
4.416
4.431
478,749
-0.01(-0.29%)
Mar 29, 2006
4.462
4.470
4.421
4.444
608,291
+0.01(+0.23%)
Mar 28, 2006
4.499
4.506
4.416
4.434
545,941
-0.06(-1.32%)
Mar 27, 2006
4.460
4.509
4.444
4.493
592,873
+0.05(+1.22%)
Mar 24, 2006
4.431
4.457
4.411
4.439
726,475
+0.01(+0.17%)
Mar 23, 2006
4.501
4.522
4.411
4.431
717,121
-0.04(-0.92%)
Mar 22, 2006
4.524
4.543
4.447
4.473
1,111,093
-0.05(-1.14%)
Mar 21, 2006
4.584
4.612
4.488
4.524
1,365,286
-0.07(-1.63%)
Mar 20, 2006
4.617
4.636
4.587
4.599
1,460,477
+0.02(+0.34%)
Mar 17, 2006
4.615
4.630
4.568
4.584
1,668,733
+0.00(+0.06%)
Mar 16, 2006
4.649
4.649
4.548
4.581
647,301
-0.04(-0.95%)
Mar 15, 2006
4.625
4.649
4.599
4.625
790,803
+0.04(+0.85%)
Mar 14, 2006
4.491
4.612
4.457
4.587
1,230,983
+0.06(+1.37%)
Mar 13, 2006
4.638
4.649
4.478
4.524
882,295
-0.12(-2.56%)
Mar 10, 2006
4.612
4.643
4.579
4.643
1,170,838
+0.03(+0.62%)
Mar 09, 2006
4.553
4.628
4.530
4.615
1,289,630
+0.06(+1.36%)
Mar 08, 2006
4.574
4.597
4.444
4.553
1,234,242
-0.03(-0.68%)
Mar 07, 2006
4.504
4.594
4.496
4.584
2,075,874
+0.11(+2.42%)
Mar 06, 2006
4.491
4.504
4.434
4.475
1,079,451
+0.00(+0.06%)
Mar 03, 2006
4.470
4.535
4.444
4.473
1,070,434
-0.02(-0.46%)
Mar 02, 2006
4.517
4.532
4.462
4.493
767,586
-0.02(-0.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.