Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
20.81 USD | +0.14% | +0.73% | +3.89% |
04-17 | Ares Capital Corporation Amends and Restates Its Senior Secured Credit Facility | CI |
04-17 | Ares Management Insider Sold Shares Worth $6,485,848, According to a Recent SEC Filing | MT |
Quotes 5-day view
Delayed Quote Nasdaq2024-04-24 | 2024-04-25 | 2024-04-26 | 2024-04-29 | |
---|---|---|---|---|
Last | 20.79 $ | 20.63 $ | 20.78 $ | 20.81 $ |
Volume | 2 126 215 | 2 272 103 | 2 640 447 | 2 763 929 |
Change | +0.24% | -0.77% | +0.73% | +0.14% |
Opening | 20.74 | 20.75 | 20.64 | 20.90 |
High | 20.81 | 20.75 | 20.84 | 20.94 |
Low | 20.68 | 20.62 | 20.64 | 20.79 |
Performance
1 day | +0.14% | ||
1 week | +0.73% | ||
Current month | -0.05% | ||
1 month | -0.05% | ||
3 months | +1.41% | ||
6 months | +11.52% | ||
Current year | +3.89% | ||
1 year | +12.61% | ||
3 years | +6.12% | ||
5 years | +17.77% | ||
10 years | +21.98% |
Volumes
marketsBasic data
Highs and lows
Indicators
Sector Comparison - Closed End Funds
Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
---|---|---|---|---|---|---|
+0.14% | +0.73% | +3.89% | +12.61% | 12.61B | ||
+1.02% | +1.23% | +6.57% | +42.30% | 9.01B | ||
-0.57% | -1.03% | -3.76% | +2.18% | 5.41B | ||
+1.80% | +2.65% | +4.28% | +81.02% | 5.25B | ||
+0.11% | +1.33% | +5.74% | +5.50% | 5.19B | ||
-0.32% | 0.00% | +13.99% | +7.59% | 4.48B | ||
-0.20% | +0.14% | +16.44% | +14.23% | 4.44B | ||
0.00% | +0.64% | +1.53% | +1.61% | 4B | ||
+2.14% | +2.46% | +3.73% | +5.04% | 3.75B | ||
-0.06% | -0.57% | +3.42% | -19.39% | 3.21B | ||
+0.19% | 0.00% | -3.18% | -4.14% | 3.18B | ||
0.00% | 0.00% | -10.53% | -19.17% | 3.14B | ||
+2.94% | +1.40% | -10.90% | -20.28% | 3.05B | ||
-0.19% | +1.35% | +5.99% | +14.53% | 2.5B | ||
0.00% | +0.43% | -2.03% | -1.86% | 2.47B | ||
-0.25% | +3.08% | +3.89% | +2.69% | 2.46B | ||
Average | +0.42% | +0.50% | +2.44% | +7.78% | ||
Weighted average by Cap. | +0.43% | +0.62% | +3.37% | +13.08% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Last transactions
Date | Price | Volume | Daily volume |
---|---|---|---|
16:00:00 | 20.81 | 91,574 | 2,503,623 |
15:59:59 | 20.81 | 200 | 2,412,049 |
15:59:58 | 20.82 | 200 | 2,411,849 |
15:59:57 | 20.82 | 100 | 2,411,649 |
15:59:57 | 20.82 | 100 | 2,411,549 |
15:59:57 | 20.82 | 200 | 2,411,449 |
15:59:57 | 20.82 | 100 | 2,411,249 |
15:59:57 | 20.82 | 100 | 2,411,149 |
15:59:57 | 20.82 | 1,700 | 2,411,049 |
15:59:57 | 20.82 | 200 | 2,409,349 |
Monthly variations
Annual change
2024 | +3.89% | ||
2023 | +8.45% | ||
2022 | -12.84% | ||
2021 | +25.46% | ||
2020 | -9.44% | ||
2019 | +19.70% | ||
2018 | -0.89% | ||
2017 | -4.67% | ||
2016 | +15.72% | ||
2015 | -8.68% | ||
2014 | -12.18% | ||
2013 | +1.54% | ||
2012 | +13.27% | ||
2011 | -6.25% | ||
2010 | +32.37% | ||
2009 | +96.68% | ||
2008 | -56.73% | ||
2007 | -23.44% | ||
2006 | +18.92% | ||
2005 | -17.29% | ||
2004 | +29.36% |
- Stock Market
- Equities
- ARCC Stock
- Quotes Ares Capital Corporation