ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Ares Capital Corporation

Ares Capital Corporation (ARCC)

21.53
0.20
(0.94%)
Closed November 10 4:00PM
21.5101
-0.0199
(-0.09%)
After Hours: 7:42PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.30511.4388116010421.20521.5520.79406033621.17187849CS
40.36011.7026004728121.1522.0520.79284875221.37790093CS
120.76013.6631325301220.7522.0520.11318001820.9434688CS
260.69013.3146013448620.8222.0519.32326080120.94562116CS
522.000110.251665812419.5122.0519.32342154120.55131874CS
1560.46012.1857482185321.052316.5312321859119.85555251CS
2602.940115.832525578918.57237.9293526318.61508542CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
173110890021.530.20.9421.4221.5421.362832083
173102250021.33-0.07-0.3321.3921.4521.313517330
173093610021.40.391.8621.3421.4621.116508430
173084970021.010.130.6220.921.0620.893674663
173076330020.88-0.12-0.5721.0121.0120.792862107
173050050021-0.14-0.6621.20521.2820.963333209
173041410021.14-0.2-0.9421.305921.4121.122619670
173032770021.34-0.23-1.0721.6322.0521.294143325
173024130021.57-0.1-0.4621.6321.6821.542514557
173015490021.670.090.4221.5921.6921.591768120
172989570021.58-0.09-0.4221.7221.72521.542053448
172980930021.670.170.7921.51521.6921.4951900661
172972290021.5-0.09-0.4221.521.61521.411954529
172963650021.59-0.13-0.6021.69521.7121.572351520
172955010021.720.070.3221.6321.7821.632312913
172929090021.650.070.3221.621.7421.5552205337
172920450021.580.010.0521.5821.6421.522090967
172911810021.570.160.7521.521.595921.4352449886
172903170021.410.030.1421.3821.521.372893283
172894530021.380.060.2821.321.3921.281929522
172868610021.320.190.9021.1521.3421.152798563
172859970021.130.130.6021.0321.1521.013770509
172851330021.005-0.01-0.022121.0620.971469206
172842690021.01-0.01-0.052121.0420.921725784
172834050021.02-0.03-0.1421.05521.0820.981987341
172808130021.050.170.8120.9921.0620.9052194514
172799490020.880.040.1920.8821.0520.882942629
172790850020.840.10.4820.75520.8920.7352758214
172782210020.74-0.2-0.9620.9120.9220.6953139353
172773552020.940.030.1420.9320.96520.88754810347
172747650020.910.231.1120.720.9420.664450468
172739010020.680.190.9320.5520.720.542344889
172730370020.49-0.22-1.0620.6720.7120.453739501
172721730020.710.020.1020.720.83520.6853094611
172713090020.690.080.3920.6320.7720.5653234388
172687170020.61-0.14-0.6720.7220.7420.5353013203
172678530020.750.412.0220.520.8220.4658576340
172669890020.340.170.8420.1720.3920.172652767
172661250020.17-0.16-0.7920.320.3420.114578903
172652610020.33-0.04-0.2020.3720.3820.173646715
172626690020.37-0.31-1.5020.3520.3920.263480787
172618050020.680.150.7320.59520.70520.52014486962
172609410020.53-0.01-0.0520.5420.5420.233929975
172600770020.54-0.03-0.1520.599220.6320.433522962
172592130020.570.050.2420.620.7620.573763667
172566210020.52-0.34-1.6320.920.920.435970212
172557570020.86-0.07-0.3320.98521.0320.762884177
172548930020.93-0.07-0.3320.9921.1320.93317420
172540290021-0.08-0.3821.121.120.933011773
172505730021.080.070.3321.0421.1820.97023572559
172497090021.010.040.1920.9721.1120.952253288
172488450020.97-0.11-0.5221.121.120.92360646
172479810021.080.110.5220.9321.1420.912133789
172471170020.970.050.2420.9621.1220.883764820
172445250020.920.010.0520.9821.02520.833479370
172436610020.91-0.04-0.19212120.92242526
172427970020.950.170.8220.7820.9920.763227677
172419330020.78-0.06-0.2920.8520.8520.741956962
172410690020.840.10.4820.8220.8720.752378844
172384770020.740.010.0520.679420.82520.6752193475
172376130020.730.160.7820.620.820.62238523
172367490020.570.020.1020.5620.6220.522058901
172358850020.55-0.03-0.1520.57520.63520.512107008
172350210020.580.080.3920.5320.6620.492400620

Your Recent History

Delayed Upgrade Clock