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 (%)
Feb 28, 2006
4.415
4.508
4.415
4.477
1,715,696
+0.06(+1.40%)
Feb 27, 2006
4.389
4.422
4.363
4.415
1,118,974
+0.05(+1.24%)
Feb 24, 2006
4.360
4.360
4.257
4.360
336,872
+0.02(+0.54%)
Feb 23, 2006
4.324
4.360
4.218
4.337
795,016
+0.03(+0.60%)
Feb 22, 2006
4.283
4.314
4.252
4.311
563,858
+0.04(+0.91%)
Feb 21, 2006
4.265
4.283
4.206
4.273
408,144
+0.04(+0.85%)
Feb 17, 2006
4.255
4.262
4.224
4.237
458,906
-0.01(-0.24%)
Feb 16, 2006
4.242
4.255
4.195
4.247
451,647
+0.02(+0.37%)
Feb 15, 2006
4.265
4.265
4.187
4.231
504,509
-0.02(-0.36%)
Feb 14, 2006
4.213
4.255
4.131
4.247
689,901
+0.01(+0.30%)
Feb 13, 2006
4.221
4.288
4.195
4.234
474,621
-0.00(-0.06%)
Feb 10, 2006
4.260
4.298
4.213
4.237
475,582
-0.01(-0.12%)
Feb 09, 2006
4.298
4.314
4.213
4.242
465,108
-0.07(-1.56%)
Feb 08, 2006
4.226
4.309
4.224
4.309
770,690
+0.07(+1.71%)
Feb 07, 2006
4.265
4.280
4.203
4.237
1,301,942
-0.05(-1.14%)
Feb 06, 2006
4.278
4.301
4.247
4.286
306,826
+0.02(+0.42%)
Feb 03, 2006
4.257
4.298
4.242
4.267
542,628
+0.01(+0.18%)
Feb 02, 2006
4.278
4.293
4.237
4.260
631,776
-0.04(-0.84%)
Feb 01, 2006
4.260
4.311
4.260
4.296
457,481
+0.01(+0.24%)
Jan 31, 2006
4.301
4.306
4.260
4.286
512,763
+0.00(+0.00%)
Jan 30, 2006
4.262
4.311
4.260
4.286
401,451
+0.01(+0.18%)
Jan 27, 2006
4.262
4.296
4.247
4.278
536,554
+0.00(+0.06%)
Jan 26, 2006
4.249
4.296
4.247
4.275
1,058,521
+0.01(+0.12%)
Jan 25, 2006
4.306
4.324
4.213
4.270
2,034,231
-0.00(-0.06%)
Jan 24, 2006
4.319
4.319
4.237
4.273
843,171
-0.04(-0.96%)
Jan 23, 2006
4.249
4.322
4.249
4.314
480,110
+0.09(+2.08%)
Jan 20, 2006
4.337
4.337
4.200
4.226
609,399
-0.11(-2.50%)
Jan 19, 2006
4.298
4.335
4.249
4.335
462,028
+0.03(+0.72%)
Jan 18, 2006
4.270
4.311
4.221
4.304
363,932
+0.02(+0.54%)
Jan 17, 2006
4.301
4.322
4.224
4.280
713,030
-0.04(-0.96%)
Jan 13, 2006
4.317
4.324
4.265
4.322
392,244
+0.02(+0.48%)
Jan 12, 2006
4.260
4.324
4.224
4.301
804,909
+0.06(+1.34%)
Jan 11, 2006
4.221
4.260
4.185
4.244
558,548
-0.01(-0.18%)
Jan 10, 2006
4.213
4.260
4.154
4.252
572,845
+0.01(+0.24%)
Jan 09, 2006
4.213
4.257
4.195
4.242
546,474
+0.03(+0.67%)
Jan 06, 2006
4.247
4.260
4.182
4.213
936,305
-0.02(-0.49%)
Jan 05, 2006
4.208
4.247
4.175
4.234
674,032
+0.04(+1.05%)
Jan 04, 2006
4.221
4.234
4.136
4.190
862,995
-0.01(-0.12%)
Jan 03, 2006
4.128
4.195
4.064
4.195
1,170,042
+0.05(+1.12%)
Dec 30, 2005
4.125
4.156
4.051
4.149
1,222,741
-0.01(-0.31%)
Dec 29, 2005
4.208
4.231
4.133
4.162
456,299
-0.02(-0.37%)
Dec 28, 2005
4.180
4.208
4.107
4.177
450,873
+0.03(+0.68%)
Dec 27, 2005
4.257
4.257
4.110
4.149
803,747
-0.08(-1.83%)
Dec 23, 2005
4.211
4.226
4.198
4.226
608,337
-0.01(-0.24%)
Dec 22, 2005
4.262
4.262
4.193
4.237
856,899
-0.01(-0.24%)
Dec 21, 2005
4.260
4.262
4.199
4.247
924,894
+0.04(+0.92%)
Dec 20, 2005
4.195
4.242
4.180
4.208
978,038
-0.07(-1.57%)
Dec 19, 2005
4.350
4.350
4.247
4.275
895,777
-0.04(-0.90%)
Dec 16, 2005
4.280
4.342
4.221
4.314
1,788,804
+0.04(+1.03%)
Dec 15, 2005
4.324
4.335
4.234
4.270
4,209,706
-0.05(-1.14%)
Dec 14, 2005
4.286
4.332
4.243
4.319
947,155
+0.05(+1.27%)
Dec 13, 2005
4.208
4.273
4.208
4.265
1,285,952
+0.08(+1.98%)
Dec 12, 2005
4.260
4.260
4.115
4.182
1,824,242
+0.06(+1.38%)
Dec 09, 2005
4.087
4.159
4.069
4.125
1,113,125
+0.05(+1.33%)
Dec 08, 2005
4.038
4.087
4.017
4.071
869,472
+0.01(+0.32%)
Dec 07, 2005
4.053
4.114
4.040
4.058
645,949
-0.02(-0.51%)
Dec 06, 2005
4.182
4.182
4.069
4.079
563,591
-0.06(-1.43%)
Dec 05, 2005
4.113
4.167
4.079
4.138
937,564
+0.01(+0.19%)
Dec 02, 2005
4.175
4.175
4.102
4.131
1,333,108
-0.05(-1.11%)
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
.