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 (%)
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%)
Mar 01, 2006
4.483
4.532
4.457
4.509
1,002,263
+0.03(+0.63%)
Feb 28, 2006
4.419
4.512
4.419
4.481
1,714,179
+0.06(+1.40%)
Feb 27, 2006
4.393
4.426
4.367
4.419
1,117,985
+0.05(+1.24%)
Feb 24, 2006
4.364
4.364
4.261
4.364
336,574
+0.02(+0.54%)
Feb 23, 2006
4.328
4.364
4.222
4.341
794,313
+0.03(+0.60%)
Feb 22, 2006
4.287
4.318
4.256
4.315
563,360
+0.04(+0.91%)
Feb 21, 2006
4.269
4.287
4.209
4.276
407,783
+0.04(+0.85%)
Feb 17, 2006
4.258
4.266
4.227
4.240
458,500
-0.01(-0.24%)
Feb 16, 2006
4.245
4.258
4.199
4.251
451,248
+0.02(+0.37%)
Feb 15, 2006
4.269
4.269
4.191
4.235
504,063
-0.02(-0.36%)
Feb 14, 2006
4.217
4.258
4.134
4.251
689,291
+0.01(+0.30%)
Feb 13, 2006
4.225
4.292
4.199
4.238
474,201
-0.00(-0.06%)
Feb 10, 2006
4.263
4.302
4.217
4.240
475,161
-0.01(-0.12%)
Feb 09, 2006
4.302
4.318
4.217
4.245
464,696
-0.07(-1.56%)
Feb 08, 2006
4.230
4.313
4.227
4.313
770,009
+0.07(+1.71%)
Feb 07, 2006
4.269
4.284
4.207
4.240
1,300,791
-0.05(-1.14%)
Feb 06, 2006
4.282
4.305
4.251
4.289
306,554
+0.02(+0.42%)
Feb 03, 2006
4.261
4.302
4.245
4.271
542,148
+0.01(+0.18%)
Feb 02, 2006
4.282
4.297
4.240
4.263
631,217
-0.04(-0.84%)
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
.