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
)
20.54
-0.31 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2005
4.214
4.232
4.176
4.207
110,927
-0.01(-0.12%)
Sep 29, 2005
4.212
4.290
4.155
4.212
358,258
+0.02(+0.37%)
Sep 28, 2005
4.307
4.369
4.163
4.196
193,982
-0.13(-3.10%)
Sep 27, 2005
4.289
4.372
4.220
4.331
307,394
-0.01(-0.12%)
Sep 26, 2005
4.276
4.359
4.276
4.336
233,453
+0.06(+1.45%)
Sep 23, 2005
4.274
4.300
4.137
4.274
302,259
+0.08(+1.91%)
Sep 22, 2005
4.194
4.201
4.134
4.194
271,337
-0.01(-0.25%)
Sep 21, 2005
4.227
4.240
4.134
4.204
326,319
-0.06(-1.45%)
Sep 20, 2005
4.320
4.388
4.199
4.266
211,386
-0.06(-1.43%)
Sep 19, 2005
4.333
4.393
4.276
4.328
153,850
+0.00(+0.06%)
Sep 16, 2005
4.359
4.419
4.214
4.326
1,032,732
-0.01(-0.18%)
Sep 15, 2005
4.429
4.429
4.302
4.333
333,521
-0.09(-1.93%)
Sep 14, 2005
4.395
4.426
4.354
4.419
275,547
+0.00(+0.06%)
Sep 13, 2005
4.468
4.506
4.393
4.416
542,446
-0.08(-1.78%)
Sep 12, 2005
4.499
4.522
4.465
4.496
480,881
-0.04(-0.91%)
Sep 09, 2005
4.579
4.597
4.496
4.537
317,213
-0.01(-0.11%)
Sep 08, 2005
4.550
4.561
4.481
4.543
156,087
-0.01(-0.23%)
Sep 07, 2005
4.530
4.576
4.496
4.553
185,812
-0.01(-0.17%)
Sep 06, 2005
4.499
4.561
4.499
4.561
155,289
+0.07(+1.67%)
Sep 02, 2005
4.535
4.558
4.465
4.486
94,359
-0.02(-0.34%)
Sep 01, 2005
4.594
4.594
4.457
4.501
270,029
-0.10(-2.08%)
Aug 31, 2005
4.437
4.597
4.413
4.597
266,453
+0.11(+2.48%)
Aug 30, 2005
4.462
4.550
4.398
4.486
178,119
-0.04(-0.80%)
Aug 29, 2005
4.426
4.522
4.400
4.522
168,571
+0.09(+1.92%)
Aug 26, 2005
4.509
4.522
4.437
4.437
101,739
-0.10(-2.22%)
Aug 25, 2005
4.514
4.587
4.488
4.537
250,640
+0.03(+0.75%)
Aug 24, 2005
4.519
4.636
4.447
4.504
267,312
-0.04(-0.97%)
Aug 23, 2005
4.690
4.832
4.522
4.548
1,081,022
-0.17(-3.56%)
Aug 22, 2005
4.643
4.762
4.548
4.716
200,205
+0.10(+2.13%)
Aug 19, 2005
4.553
4.638
4.535
4.617
169,845
+0.04(+0.90%)
Aug 18, 2005
4.558
4.628
4.522
4.576
283,048
-0.01(-0.28%)
Aug 17, 2005
4.651
4.690
4.587
4.589
262,401
-0.07(-1.55%)
Aug 16, 2005
4.690
4.690
4.620
4.661
240,802
-0.01(-0.11%)
Aug 15, 2005
4.620
4.695
4.620
4.667
223,120
+0.02(+0.33%)
Aug 12, 2005
4.703
4.762
4.594
4.651
305,765
-0.03(-0.55%)
Aug 11, 2005
4.685
4.742
4.605
4.677
502,782
+0.01(+0.11%)
Aug 10, 2005
4.822
4.845
4.656
4.672
280,041
-0.04(-0.93%)
Aug 09, 2005
4.796
4.979
4.659
4.716
338,873
+0.04(+0.94%)
Aug 08, 2005
4.711
4.801
4.672
4.672
217,462
-0.08(-1.63%)
Aug 05, 2005
5.036
5.036
4.711
4.749
1,700,912
-0.22(-4.52%)
Aug 04, 2005
4.953
4.992
4.860
4.974
2,102,082
+0.06(+1.26%)
Aug 03, 2005
4.747
4.928
4.687
4.912
2,055,440
+0.20(+4.22%)
Aug 02, 2005
4.711
4.734
4.628
4.713
414,676
+0.03(+0.56%)
Aug 01, 2005
4.651
4.703
4.566
4.687
212,380
+0.05(+1.14%)
Jul 29, 2005
4.687
4.734
4.295
4.634
1,101,878
-0.08(-1.78%)
Jul 28, 2005
4.829
4.842
4.698
4.718
488,877
-0.09(-1.83%)
Jul 27, 2005
4.811
4.827
4.749
4.806
170,673
+0.03(+0.70%)
Jul 26, 2005
4.819
4.827
4.739
4.773
413,724
+0.04(+0.87%)
Jul 25, 2005
4.785
4.811
4.731
4.731
96,948
-0.05(-1.03%)
Jul 22, 2005
4.762
4.801
4.729
4.780
214,563
+0.05(+1.09%)
Jul 21, 2005
4.767
4.827
4.628
4.729
263,883
-0.06(-1.19%)
Jul 20, 2005
4.705
4.785
4.661
4.785
505,971
+0.03(+0.65%)
Jul 19, 2005
4.703
4.762
4.638
4.754
269,777
+0.10(+2.17%)
Jul 18, 2005
4.734
4.791
4.643
4.654
249,239
-0.09(-1.96%)
Jul 15, 2005
4.605
4.754
4.589
4.747
148,126
+0.10(+2.06%)
Jul 14, 2005
4.806
4.806
4.625
4.651
303,803
-0.13(-2.65%)
Jul 13, 2005
4.742
4.780
4.700
4.778
227,814
+0.00(+0.00%)
Jul 12, 2005
4.780
4.793
4.713
4.778
250,388
-0.00(-0.05%)
Jul 11, 2005
4.656
4.780
4.638
4.780
497,456
+0.10(+2.21%)
Jul 08, 2005
4.638
4.739
4.592
4.677
234,854
+0.04(+0.78%)
Jul 07, 2005
4.599
4.667
4.579
4.641
166,853
+0.01(+0.28%)
Jul 06, 2005
4.648
4.677
4.581
4.628
359,056
-0.02(-0.50%)
Jul 05, 2005
4.651
4.664
4.594
4.651
313,474
+0.01(+0.11%)
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
.