Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ares Capital Corp
(NQ:
ARCC
)
21.37
-0.09 (-0.42%)
Official Closing Price
Updated: 4:15 PM EDT, May 22, 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 (%)
Jun 30, 2005
4.570
4.670
4.570
4.603
671,591
+0.05(+1.19%)
Jun 29, 2005
4.595
4.626
4.508
4.549
347,915
-0.07(-1.56%)
Jun 28, 2005
4.647
4.668
4.593
4.621
597,538
-0.05(-1.10%)
Jun 27, 2005
4.580
4.673
4.580
4.673
397,508
-0.01(-0.22%)
Jun 24, 2005
4.564
4.683
4.536
4.683
2,951,305
+0.19(+4.13%)
Jun 23, 2005
4.621
4.621
4.466
4.497
501,983
-0.12(-2.68%)
Jun 22, 2005
4.621
4.626
4.564
4.621
364,122
+0.03(+0.67%)
Jun 21, 2005
4.606
4.644
4.557
4.590
419,765
-0.01(-0.28%)
Jun 20, 2005
4.629
4.644
4.572
4.603
508,340
-0.01(-0.22%)
Jun 17, 2005
4.642
4.644
4.570
4.613
462,625
+0.00(+0.06%)
Jun 16, 2005
4.570
4.611
4.544
4.611
249,080
+0.02(+0.45%)
Jun 15, 2005
4.544
4.601
4.523
4.590
438,160
+0.05(+1.02%)
Jun 14, 2005
4.539
4.557
4.505
4.544
338,553
+0.01(+0.11%)
Jun 13, 2005
4.531
4.544
4.451
4.539
131,241
-0.00(-0.06%)
Jun 10, 2005
4.515
4.544
4.461
4.541
193,635
+0.04(+0.98%)
Jun 09, 2005
4.440
4.515
4.386
4.497
271,988
+0.08(+1.75%)
Jun 08, 2005
4.440
4.474
4.389
4.420
299,086
-0.03(-0.75%)
Jun 07, 2005
4.495
4.510
4.453
4.453
403,136
+0.01(+0.12%)
Jun 06, 2005
4.399
4.489
4.376
4.448
260,414
+0.10(+2.19%)
Jun 03, 2005
4.440
4.448
4.311
4.353
409,903
-0.03(-0.65%)
Jun 02, 2005
4.291
4.440
4.291
4.381
288,620
-0.02(-0.53%)
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
.