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
)
21.10
+0.18 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2004
4.649
4.716
4.599
4.664
1,398,638
+0.10(+2.21%)
Nov 29, 2004
4.651
4.703
4.393
4.563
946,228
-0.05(-1.18%)
Nov 26, 2004
4.651
4.698
4.522
4.617
284,449
+0.02(+0.39%)
Nov 24, 2004
4.677
4.773
4.592
4.599
1,147,084
-0.02(-0.50%)
Nov 23, 2004
4.636
4.703
4.535
4.623
2,469,095
+0.02(+0.39%)
Nov 22, 2004
4.574
4.625
4.499
4.605
1,635,485
+0.12(+2.71%)
Nov 19, 2004
4.393
4.561
4.328
4.483
2,515,923
+0.13(+2.97%)
Nov 18, 2004
4.419
4.419
4.305
4.354
1,089,420
+0.03(+0.60%)
Nov 17, 2004
4.328
4.328
4.212
4.328
467,502
+0.13(+3.20%)
Nov 16, 2004
4.238
4.457
4.134
4.194
878,889
+0.06(+1.44%)
Nov 15, 2004
4.005
4.263
4.005
4.134
507,364
+0.19(+4.85%)
Nov 12, 2004
3.941
4.031
3.941
3.943
118,423
-0.01(-0.33%)
Nov 11, 2004
3.889
3.992
3.889
3.956
225,624
+0.02(+0.59%)
Nov 10, 2004
3.928
3.964
3.904
3.933
173,765
+0.03(+0.79%)
Nov 09, 2004
3.904
3.925
3.902
3.902
193,115
-0.01(-0.13%)
Nov 08, 2004
3.953
3.953
3.902
3.907
108,361
-0.07(-1.82%)
Nov 05, 2004
3.979
4.036
3.928
3.979
452,022
+0.03(+0.65%)
Nov 04, 2004
3.979
3.979
3.933
3.953
142,418
+0.00(+0.00%)
Nov 03, 2004
3.951
3.966
3.941
3.953
157,898
+0.01(+0.33%)
Nov 02, 2004
3.915
3.953
3.915
3.941
172,604
+0.03(+0.66%)
Nov 01, 2004
3.915
3.928
3.894
3.915
138,548
+0.00(+0.00%)
Oct 29, 2004
3.915
3.928
3.915
3.915
120,358
+0.00(+0.00%)
Oct 28, 2004
3.902
3.915
3.886
3.915
730,666
-0.01(-0.33%)
Oct 27, 2004
3.897
3.928
3.876
3.928
208,596
+0.03(+0.66%)
Oct 26, 2004
3.917
3.917
3.878
3.902
230,268
-0.03(-0.66%)
Oct 25, 2004
3.938
3.964
3.912
3.928
29,799
-0.01(-0.26%)
Oct 22, 2004
3.951
3.977
3.938
3.938
58,050
-0.02(-0.39%)
Oct 21, 2004
3.979
3.979
3.941
3.953
255,036
-0.02(-0.52%)
Oct 20, 2004
3.953
4.005
3.953
3.974
328,954
+0.01(+0.20%)
Oct 19, 2004
3.915
3.992
3.915
3.966
857,604
-0.00(-0.07%)
Oct 18, 2004
3.935
3.977
3.889
3.969
421,062
+0.05(+1.39%)
Oct 15, 2004
3.915
3.925
3.876
3.915
716,347
+0.01(+0.26%)
Oct 14, 2004
3.956
3.966
3.902
3.904
415,644
-0.05(-1.24%)
Oct 13, 2004
3.972
3.984
3.941
3.953
275,547
+0.01(+0.33%)
Oct 12, 2004
3.953
4.003
3.928
3.941
576,638
-0.03(-0.65%)
Oct 11, 2004
3.953
3.979
3.941
3.966
780,590
+0.01(+0.33%)
Oct 08, 2004
3.928
3.979
3.928
3.953
1,802,285
+0.04(+0.99%)
Oct 07, 2004
3.876
3.928
3.876
3.915
3,088,691
+0.04(+1.00%)
Oct 06, 2004
3.902
3.902
3.876
3.876
2,088,282
-0.01(-0.13%)
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
.