FinData: Historical Data for NASDAQ, ARCC

Saturday, 20 April 2024

Ares Capital Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	17.94	18.08	17.67	17.70	1,594,100
13/10/22	17.08	17.88	16.91	17.84	2,727,800
12/10/22	17.33	17.54	17.15	17.36	1,427,900
11/10/22	17.25	17.46	16.87	17.32	2,578,000
10/10/22	17.75	17.76	17.26	17.30	1,724,900
07/10/22	17.72	17.79	17.55	17.70	1,482,600
06/10/22	18.05	18.21	17.79	17.81	1,634,800
05/10/22	18.03	18.15	17.73	18.04	2,584,200
04/10/22	17.65	18.33	17.65	18.33	3,479,700
03/10/22	17.00	17.54	16.53	17.40	5,595,200
30/09/22	17.02	17.18	16.83	16.88	4,282,200
29/09/22	17.29	17.29	16.71	16.84	3,992,800
28/09/22	17.03	17.57	16.86	17.50	2,898,300
26/09/22	17.47	17.63	16.95	16.97	5,851,600
23/09/22	17.69	17.69	17.19	17.54	6,191,700
22/09/22	18.58	18.63	17.83	17.84	3,285,800
21/09/22	18.75	18.91	18.52	18.52	1,894,000
20/09/22	18.84	18.88	18.56	18.62	1,681,200
19/09/22	18.77	18.99	18.71	18.97	1,871,400
16/09/22	19.03	19.04	18.81	18.96	3,525,200
15/09/22	19.09	19.30	19.02	19.09	1,915,200
14/09/22	19.25	19.35	18.93	19.03	2,305,800
13/09/22	19.99	20.10	19.54	19.63	3,566,300
12/09/22	20.11	20.33	20.02	20.16	3,315,300
09/09/22	19.81	19.99	19.70	19.98	2,958,100
08/09/22	19.35	19.59	19.23	19.59	2,131,100
07/09/22	19.25	19.43	19.14	19.40	1,993,600
06/09/22	19.37	19.47	19.03	19.20	2,763,400
02/09/22	19.49	19.60	19.25	19.30	1,988,500
01/09/22	19.64	19.67	19.17	19.30	3,647,400
31/08/22	19.89	20.02	19.61	19.64	2,234,700
30/08/22	20.18	20.25	19.66	19.66	3,264,100
29/08/22	20.15	20.23	20.00	20.08	1,912,100
26/08/22	20.55	20.57	20.18	20.20	1,607,500
25/08/22	20.50	20.60	20.37	20.53	1,536,500
24/08/22	20.23	20.49	20.12	20.44	1,755,300
23/08/22	20.00	20.28	19.98	20.24	1,691,000
22/08/22	20.00	20.04	19.86	19.96	2,155,200
19/08/22	20.39	20.50	20.14	20.15	1,869,500
18/08/22	20.33	20.59	20.31	20.55	1,720,400
17/08/22	20.52	20.62	20.24	20.39	2,039,200
16/08/22	20.51	20.75	20.42	20.70	1,785,900
15/08/22	20.45	20.66	20.40	20.44	1,930,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%