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
)
20.78
+0.15 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2006
4.183
4.220
4.163
4.214
1,346,411
+0.04(+0.99%)
Jul 28, 2006
4.176
4.186
4.163
4.173
959,023
+0.02(+0.37%)
Jul 27, 2006
4.173
4.186
4.152
4.158
707,210
-0.01(-0.19%)
Jul 26, 2006
4.186
4.199
4.142
4.165
988,183
-0.01(-0.31%)
Jul 25, 2006
4.093
4.183
4.093
4.178
1,688,501
+0.04(+0.87%)
Jul 24, 2006
4.124
4.142
4.096
4.142
1,995,524
+0.02(+0.44%)
Jul 21, 2006
4.168
4.183
4.108
4.124
1,676,566
-0.06(-1.48%)
Jul 20, 2006
4.165
4.186
4.147
4.186
1,599,501
+0.02(+0.37%)
Jul 19, 2006
4.181
4.217
4.090
4.170
2,783,053
-0.01(-0.12%)
Jul 18, 2006
4.176
4.199
4.134
4.176
1,997,200
-0.00(-0.06%)
Jul 17, 2006
4.201
4.214
4.101
4.178
2,011,759
-0.03(-0.80%)
Jul 14, 2006
4.181
4.241
4.173
4.212
4,643,258
+0.02(+0.56%)
Jul 13, 2006
4.083
4.256
4.083
4.189
25,013,160
+0.14(+3.45%)
Jul 12, 2006
4.121
4.127
4.031
4.049
6,536,477
-0.09(-2.12%)
Jul 11, 2006
4.178
4.178
4.114
4.137
1,453,031
-0.04(-0.99%)
Jul 10, 2006
4.189
4.199
4.155
4.178
1,156,039
-0.01(-0.31%)
Jul 07, 2006
4.274
4.274
4.183
4.191
1,478,732
-0.23(-5.15%)
Jul 06, 2006
4.419
4.431
4.377
4.419
556,107
-0.01(-0.18%)
Jul 05, 2006
4.393
4.431
4.320
4.426
703,711
+0.06(+1.30%)
Jul 03, 2006
4.344
4.369
4.313
4.369
263,152
-0.01(-0.12%)
Jun 30, 2006
4.429
4.429
4.292
4.375
1,533,900
-0.04(-0.82%)
Jun 29, 2006
4.271
4.413
4.256
4.411
858,378
+0.17(+4.09%)
Jun 28, 2006
4.279
4.287
4.232
4.238
490,456
-0.02(-0.42%)
Jun 27, 2006
4.377
4.377
4.248
4.256
405,043
-0.11(-2.54%)
Jun 26, 2006
4.398
4.419
4.362
4.367
544,129
-0.02(-0.47%)
Jun 23, 2006
4.351
4.406
4.328
4.388
1,063,948
+0.04(+1.01%)
Jun 22, 2006
4.318
4.354
4.240
4.344
704,164
+0.03(+0.72%)
Jun 21, 2006
4.302
4.346
4.269
4.313
509,005
+0.01(+0.30%)
Jun 20, 2006
4.282
4.341
4.232
4.300
1,203,057
+0.01(+0.30%)
Jun 19, 2006
4.346
4.349
4.253
4.287
1,520,591
-0.04(-1.01%)
Jun 16, 2006
4.326
4.362
4.287
4.331
2,566,946
-0.00(-0.06%)
Jun 15, 2006
4.253
4.341
4.232
4.333
886,920
+0.11(+2.51%)
Jun 14, 2006
4.220
4.307
4.178
4.227
770,768
+0.00(+0.00%)
Jun 13, 2006
4.367
4.367
4.180
4.227
1,370,673
-0.13(-2.91%)
Jun 12, 2006
4.375
4.406
4.346
4.354
727,458
-0.01(-0.18%)
Jun 09, 2006
4.444
4.452
4.346
4.362
589,722
-0.06(-1.29%)
Jun 08, 2006
4.344
4.442
4.214
4.419
1,050,735
+0.07(+1.73%)
Jun 07, 2006
4.393
4.447
4.336
4.344
590,044
-0.06(-1.41%)
Jun 06, 2006
4.385
4.406
4.341
4.406
654,921
+0.01(+0.29%)
Jun 05, 2006
4.496
4.512
4.390
4.393
825,428
-0.13(-2.86%)
Jun 02, 2006
4.514
4.548
4.462
4.522
690,421
+0.00(+0.00%)
Jun 01, 2006
4.488
4.535
4.457
4.522
960,872
+0.03(+0.75%)
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%)
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
.