Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ARES CAP CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ARES CAP CORP ( ARCC ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 2318683 11.1400 10.3600 11.1100 10.4400
    11/02/09 1502011 10.6000 10.0100 10.5400 10.2400
    11/03/09 3307323 10.2600 9.6600 10.1700 10.2100
    11/04/09 1941869 10.7000 10.2500 10.3100 10.4600
    11/05/09 1943796 11.1600 10.3500 10.5500 11.0200
    11/06/09 1186458 11.0800 10.8500 10.9100 10.8800
    11/09/09 1302705 11.1700 10.9538 11.0300 11.1100
    11/10/09 841670 11.1500 10.8600 11.0300 10.8900
    11/11/09 911249 11.1700 10.9900 11.0500 11.0800
    11/12/09 1362481 11.1700 10.9700 11.0900 11.0000
    11/13/09 1228621 11.2200 10.9500 11.0800 11.1500
    11/16/09 1443527 11.6500 11.2000 11.2300 11.5300
    11/17/09 1203074 11.8600 11.4100 11.5000 11.8100
    11/18/09 1191283 11.9900 11.7100 11.8000 11.9700
    11/19/09 1228181 11.8900 11.6400 11.8800 11.7800
    11/20/09 1124930 11.9500 11.6900 11.7200 11.8400
    11/23/09 1067298 12.1300 11.8400 12.0000 11.8900
    11/24/09 1111146 12.0900 11.8400 11.9400 11.9600
    11/25/09 1301451 12.0600 11.8400 12.0000 11.8900
    11/27/09 828993 11.7100 11.3500 11.5400 11.4800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ARES CAP CORP ( ARCC ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 2318683 11.1400 10.3600 11.1100 10.4400
    11/02/09 1502011 10.6000 10.0100 10.5400 10.2400
    11/03/09 3307323 10.2600 9.6600 10.1700 10.2100
    11/04/09 1941869 10.7000 10.2500 10.3100 10.4600
    11/05/09 1943796 11.1600 10.3500 10.5500 11.0200
    11/06/09 1186458 11.0800 10.8500 10.9100 10.8800
    11/09/09 1302705 11.1700 10.9538 11.0300 11.1100
    11/10/09 841670 11.1500 10.8600 11.0300 10.8900
    11/11/09 911249 11.1700 10.9900 11.0500 11.0800
    11/12/09 1362481 11.1700 10.9700 11.0900 11.0000
    11/13/09 1228621 11.2200 10.9500 11.0800 11.1500
    11/16/09 1443527 11.6500 11.2000 11.2300 11.5300
    11/17/09 1203074 11.8600 11.4100 11.5000 11.8100
    11/18/09 1191283 11.9900 11.7100 11.8000 11.9700
    11/19/09 1228181 11.8900 11.6400 11.8800 11.7800
    11/20/09 1124930 11.9500 11.6900 11.7200 11.8400
    11/23/09 1067298 12.1300 11.8400 12.0000 11.8900
    11/24/09 1111146 12.0900 11.8400 11.9400 11.9600
    11/25/09 1301451 12.0600 11.8400 12.0000 11.8900
    11/27/09 828993 11.7100 11.3500 11.5400 11.4800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ARCC

    Return

    as of November 29 2009
    1 Month 2.59%
    6 Month 50.07%
    YTD 81.36%
    1 Year 130.52%
    3 Year -38.94%
    5 Year -34.99%
    Calculate the value of

    or shares