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 (%)
Apr 29, 2005
4.310
4.333
4.150
4.284
2,028,350
-0.03(-0.60%)
Apr 28, 2005
4.326
4.364
4.284
4.310
819,855
+0.02(+0.48%)
Apr 27, 2005
4.289
4.328
4.214
4.289
235,725
+0.02(+0.42%)
Apr 26, 2005
4.305
4.328
4.266
4.271
290,010
-0.02(-0.54%)
Apr 25, 2005
4.251
4.295
4.201
4.295
326,477
+0.07(+1.71%)
Apr 22, 2005
4.181
4.248
4.160
4.222
441,062
-0.01(-0.12%)
Apr 21, 2005
4.147
4.248
4.145
4.227
433,914
+0.10(+2.51%)
Apr 20, 2005
4.186
4.186
4.124
4.124
435,075
-0.03(-0.75%)
Apr 19, 2005
4.150
4.189
4.044
4.155
510,375
+0.01(+0.12%)
Apr 18, 2005
4.137
4.212
4.137
4.150
633,121
-0.00(-0.06%)
Apr 15, 2005
4.302
4.302
4.134
4.152
1,032,627
-0.09(-2.07%)
Apr 14, 2005
4.341
4.341
4.199
4.240
560,422
-0.07(-1.68%)
Apr 13, 2005
4.328
4.341
4.263
4.313
546,896
-0.04(-0.89%)
Apr 12, 2005
4.284
4.354
4.225
4.351
877,867
+0.10(+2.31%)
Apr 11, 2005
4.338
4.338
4.214
4.253
254,808
-0.04(-0.84%)
Apr 08, 2005
4.357
4.357
4.263
4.289
292,096
-0.07(-1.54%)
Apr 07, 2005
4.248
4.357
4.212
4.357
493,335
+0.06(+1.51%)
Apr 06, 2005
4.380
4.380
4.212
4.292
346,830
-0.02(-0.54%)
Apr 05, 2005
4.326
4.346
4.207
4.315
486,914
-0.02(-0.36%)
Apr 04, 2005
4.364
4.364
4.266
4.331
540,662
+0.02(+0.54%)
Apr 01, 2005
4.364
4.367
4.245
4.307
1,644,332
+0.07(+1.65%)
Mar 31, 2005
4.173
4.256
4.132
4.238
1,573,591
+0.09(+2.05%)
Mar 30, 2005
4.096
4.160
4.093
4.152
1,299,142
+0.07(+1.64%)
Mar 29, 2005
4.046
4.108
4.027
4.085
815,687
+0.06(+1.54%)
Mar 28, 2005
4.023
4.046
3.959
4.023
669,767
-0.01(-0.32%)
Mar 24, 2005
4.121
4.121
4.031
4.036
2,222,441
-0.03(-0.76%)
Mar 23, 2005
4.158
4.158
3.992
4.067
1,694,720
-0.09(-2.18%)
Mar 22, 2005
4.145
4.170
4.134
4.158
1,648,783
+0.01(+0.12%)
Mar 21, 2005
4.147
4.181
4.134
4.152
1,768,116
-0.03(-0.68%)
Mar 18, 2005
4.111
4.194
4.093
4.181
13,397,905
-0.00(-0.06%)
Mar 17, 2005
4.295
4.315
4.137
4.183
363,909
-0.06(-1.34%)
Mar 16, 2005
4.225
4.253
4.160
4.240
76,565
-0.02(-0.55%)
Mar 15, 2005
4.333
4.333
4.251
4.263
25,399
-0.03(-0.60%)
Mar 14, 2005
4.263
4.341
4.222
4.289
66,599
+0.11(+2.60%)
Mar 11, 2005
4.186
4.419
4.145
4.181
190,267
-0.04(-1.04%)
Mar 10, 2005
4.345
4.354
4.201
4.225
117,978
-0.10(-2.39%)
Mar 09, 2005
4.320
4.519
4.266
4.328
85,872
+0.00(+0.00%)
Mar 08, 2005
4.373
4.519
4.320
4.328
60,605
-0.03(-0.65%)
Mar 07, 2005
4.408
4.457
4.357
4.357
107,455
-0.07(-1.69%)
Mar 04, 2005
4.468
4.468
4.336
4.431
61,975
-0.03(-0.69%)
Mar 03, 2005
4.419
4.522
4.302
4.462
87,099
-0.02(-0.35%)
Mar 02, 2005
4.367
4.519
4.328
4.478
70,396
+0.09(+1.94%)
Mar 01, 2005
4.413
4.457
4.393
4.393
69,320
+0.00(+0.00%)
Feb 28, 2005
4.371
4.493
4.328
4.393
220,167
+0.00(+0.00%)
Feb 25, 2005
4.411
4.462
4.331
4.393
149,225
-0.06(-1.39%)
Feb 24, 2005
4.199
4.455
4.059
4.455
101,720
+0.21(+4.99%)
Feb 23, 2005
4.439
4.506
4.070
4.243
341,277
-0.11(-2.44%)
Feb 22, 2005
4.452
4.581
4.279
4.349
204,818
-0.06(-1.41%)
Feb 18, 2005
4.499
4.522
4.297
4.411
135,479
-0.08(-1.73%)
Feb 17, 2005
4.496
4.599
4.462
4.488
74,378
-0.07(-1.59%)
Feb 16, 2005
4.574
4.651
4.331
4.561
298,400
-0.03(-0.62%)
Feb 15, 2005
4.651
4.687
4.589
4.589
292,367
-0.06(-1.28%)
Feb 14, 2005
4.646
4.690
4.615
4.649
140,041
-0.00(-0.06%)
Feb 11, 2005
4.669
4.734
4.638
4.651
371,208
-0.05(-1.10%)
Feb 10, 2005
4.687
4.703
4.651
4.703
142,983
+0.09(+1.96%)
Feb 09, 2005
4.613
4.703
4.612
4.612
97,703
-0.03(-0.56%)
Feb 08, 2005
4.703
4.703
4.612
4.638
147,987
+0.02(+0.45%)
Feb 07, 2005
4.599
4.729
4.548
4.617
526,377
-0.13(-2.72%)
Feb 04, 2005
4.775
4.780
4.641
4.747
149,418
-0.05(-0.97%)
Feb 03, 2005
4.754
4.845
4.680
4.793
127,944
+0.03(+0.65%)
Feb 02, 2005
4.729
4.773
4.654
4.762
108,349
+0.01(+0.27%)
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
.