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
)
21.35
+0.15 (+0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
4.211
4.229
4.172
4.203
111,025
-0.01(-0.12%)
Sep 29, 2005
4.208
4.286
4.151
4.208
358,575
+0.02(+0.37%)
Sep 28, 2005
4.304
4.366
4.159
4.193
194,154
-0.13(-3.10%)
Sep 27, 2005
4.286
4.368
4.216
4.327
307,666
-0.01(-0.12%)
Sep 26, 2005
4.273
4.355
4.273
4.332
233,659
+0.06(+1.45%)
Sep 23, 2005
4.270
4.296
4.133
4.270
302,526
+0.08(+1.91%)
Sep 22, 2005
4.190
4.198
4.131
4.190
271,577
-0.01(-0.25%)
Sep 21, 2005
4.224
4.237
4.131
4.200
326,607
-0.06(-1.45%)
Sep 20, 2005
4.317
4.384
4.195
4.262
211,573
-0.06(-1.43%)
Sep 19, 2005
4.329
4.389
4.273
4.324
153,986
+0.00(+0.06%)
Sep 16, 2005
4.355
4.415
4.211
4.322
1,033,645
-0.01(-0.18%)
Sep 15, 2005
4.425
4.425
4.298
4.329
333,816
-0.09(-1.93%)
Sep 14, 2005
4.391
4.422
4.350
4.415
275,791
+0.00(+0.06%)
Sep 13, 2005
4.464
4.502
4.389
4.412
542,926
-0.08(-1.78%)
Sep 12, 2005
4.495
4.518
4.461
4.492
481,307
-0.04(-0.91%)
Sep 09, 2005
4.575
4.593
4.492
4.533
317,493
-0.01(-0.11%)
Sep 08, 2005
4.546
4.557
4.477
4.539
156,225
-0.01(-0.23%)
Sep 07, 2005
4.526
4.572
4.492
4.549
185,977
-0.01(-0.17%)
Sep 06, 2005
4.495
4.557
4.495
4.557
155,427
+0.07(+1.67%)
Sep 02, 2005
4.531
4.554
4.461
4.482
94,443
-0.02(-0.34%)
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
.