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 (%)
Dec 29, 2006
4.939
4.983
4.903
4.934
1,378,525
+0.01(+0.21%)
Dec 28, 2006
4.931
4.941
4.885
4.923
744,087
-0.01(-0.16%)
Dec 27, 2006
4.885
4.934
4.864
4.931
747,814
+0.04(+0.90%)
Dec 26, 2006
4.877
4.897
4.856
4.887
770,109
+0.03(+0.64%)
Dec 22, 2006
4.817
4.866
4.817
4.856
607,884
+0.04(+0.80%)
Dec 21, 2006
4.861
4.885
4.797
4.817
728,039
-0.02(-0.32%)
Dec 20, 2006
4.776
4.854
4.776
4.833
1,110,042
+0.02(+0.38%)
Dec 19, 2006
4.804
4.838
4.781
4.815
1,225,236
-0.02(-0.32%)
Dec 18, 2006
4.866
4.877
4.779
4.830
1,804,011
-0.04(-0.74%)
Dec 15, 2006
4.820
4.905
4.815
4.866
2,494,718
+0.07(+1.51%)
Dec 14, 2006
4.776
4.854
4.763
4.794
3,978,242
-0.03(-0.64%)
Dec 13, 2006
4.913
4.918
4.797
4.825
1,248,434
-0.15(-3.06%)
Dec 12, 2006
4.988
4.993
4.934
4.977
1,229,733
-0.01(-0.16%)
Dec 11, 2006
4.965
5.001
4.959
4.985
1,032,309
+0.02(+0.36%)
Dec 08, 2006
4.954
4.985
4.918
4.967
917,189
+0.02(+0.47%)
Dec 07, 2006
4.934
4.975
4.905
4.944
950,722
+0.02(+0.37%)
Dec 06, 2006
4.946
4.954
4.900
4.926
1,176,205
-0.02(-0.37%)
Dec 05, 2006
4.908
4.949
4.892
4.944
1,493,218
+0.04(+0.79%)
Dec 04, 2006
4.877
4.915
4.861
4.905
1,369,503
+0.05(+0.96%)
Dec 01, 2006
4.887
4.887
4.768
4.859
1,639,198
-0.00(-0.05%)
Nov 30, 2006
4.872
4.874
4.804
4.861
1,322,018
+0.01(+0.16%)
Nov 29, 2006
4.854
4.879
4.810
4.854
1,311,235
+0.04(+0.75%)
Nov 28, 2006
4.815
4.859
4.776
4.817
872,954
-0.00(-0.05%)
Nov 27, 2006
4.892
4.915
4.781
4.820
1,212,685
-0.08(-1.63%)
Nov 24, 2006
4.905
4.926
4.892
4.900
2,366,572
-0.01(-0.21%)
Nov 22, 2006
4.921
4.931
4.877
4.910
707,622
+0.01(+0.21%)
Nov 21, 2006
4.918
4.918
4.879
4.900
749,824
-0.01(-0.11%)
Nov 20, 2006
4.879
4.923
4.859
4.905
799,401
+0.03(+0.53%)
Nov 17, 2006
4.877
4.897
4.841
4.879
846,239
+0.01(+0.16%)
Nov 16, 2006
4.879
4.905
4.835
4.872
1,306,528
-0.00(-0.05%)
Nov 15, 2006
4.799
4.879
4.792
4.874
1,215,343
+0.09(+1.83%)
Nov 14, 2006
4.779
4.817
4.727
4.786
1,330,687
+0.01(+0.16%)
Nov 13, 2006
4.781
4.784
4.717
4.779
1,446,245
+0.02(+0.33%)
Nov 10, 2006
4.737
4.773
4.709
4.763
932,342
+0.03(+0.71%)
Nov 09, 2006
4.776
4.776
4.699
4.730
1,427,695
-0.03(-0.70%)
Nov 08, 2006
4.748
4.781
4.722
4.763
1,027,471
+0.02(+0.33%)
Nov 07, 2006
4.763
4.784
4.724
4.748
1,407,463
-0.01(-0.27%)
Nov 06, 2006
4.755
4.804
4.722
4.761
1,244,622
+0.04(+0.82%)
Nov 03, 2006
4.724
4.755
4.696
4.722
931,413
+0.03(+0.66%)
Nov 02, 2006
4.724
4.743
4.634
4.691
1,632,795
-0.03(-0.71%)
Nov 01, 2006
4.802
4.820
4.686
4.724
1,722,300
-0.06(-1.24%)
Oct 31, 2006
4.794
4.804
4.746
4.784
1,337,772
-0.02(-0.43%)
Oct 30, 2006
4.730
4.828
4.724
4.804
1,177,801
+0.08(+1.64%)
Oct 27, 2006
4.797
4.799
4.714
4.727
923,193
-0.06(-1.35%)
Oct 26, 2006
4.750
4.799
4.706
4.792
1,371,355
+0.05(+1.09%)
Oct 25, 2006
4.673
4.750
4.668
4.740
971,612
+0.05(+0.99%)
Oct 24, 2006
4.696
4.712
4.660
4.693
904,097
+0.00(+0.00%)
Oct 23, 2006
4.668
4.712
4.647
4.693
5,349,152
+0.04(+0.78%)
Oct 20, 2006
4.686
4.707
4.639
4.657
1,101,265
-0.01(-0.17%)
Oct 19, 2006
4.639
4.701
4.624
4.665
906,150
+0.03(+0.72%)
Oct 18, 2006
4.683
4.724
4.621
4.631
945,907
-0.02(-0.50%)
Oct 17, 2006
4.665
4.691
4.590
4.655
1,609,349
-0.07(-1.42%)
Oct 16, 2006
4.683
4.743
4.662
4.722
1,303,507
+0.05(+1.16%)
Oct 13, 2006
4.662
4.704
4.639
4.668
915,547
+0.02(+0.33%)
Oct 12, 2006
4.624
4.670
4.624
4.652
1,420,598
+0.03(+0.67%)
Oct 11, 2006
4.608
4.644
4.582
4.621
1,129,793
-0.01(-0.11%)
Oct 10, 2006
4.644
4.657
4.606
4.626
1,451,393
-0.01(-0.11%)
Oct 09, 2006
4.637
4.662
4.577
4.631
944,242
+0.01(+0.11%)
Oct 06, 2006
4.634
4.652
4.598
4.626
1,370,747
-0.01(-0.17%)
Oct 05, 2006
4.595
4.634
4.533
4.634
1,381,104
+0.04(+0.79%)
Oct 04, 2006
4.518
4.601
4.505
4.598
1,659,596
+0.08(+1.71%)
Oct 03, 2006
4.495
4.544
4.484
4.520
1,536,230
+0.03(+0.69%)
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
.