NasdaqGS - Nasdaq Real Time Price • USD
Ares Capital Corporation (ARCC)
As of 2:24 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.45 | 20.66 | 20.44 | 20.63 | 20.63 | 1,689,768 |
Apr 18, 2024 | 20.33 | 20.45 | 20.26 | 20.42 | 20.42 | 1,988,000 |
Apr 17, 2024 | 20.28 | 20.44 | 20.21 | 20.33 | 20.33 | 1,987,600 |
Apr 16, 2024 | 20.20 | 20.32 | 20.13 | 20.24 | 20.24 | 3,163,800 |
Apr 15, 2024 | 20.37 | 20.50 | 20.15 | 20.24 | 20.24 | 2,733,300 |
Apr 12, 2024 | 20.52 | 20.58 | 20.22 | 20.28 | 20.28 | 2,823,300 |
Apr 11, 2024 | 20.36 | 20.56 | 20.32 | 20.52 | 20.52 | 2,964,900 |
Apr 10, 2024 | 20.42 | 20.51 | 20.28 | 20.39 | 20.39 | 3,010,300 |
Apr 9, 2024 | 20.62 | 20.62 | 20.45 | 20.53 | 20.53 | 1,941,900 |
Apr 8, 2024 | 20.58 | 20.62 | 20.49 | 20.56 | 20.56 | 2,137,500 |
Apr 5, 2024 | 20.40 | 20.58 | 20.36 | 20.57 | 20.57 | 2,071,000 |
Apr 4, 2024 | 20.58 | 20.62 | 20.36 | 20.36 | 20.36 | 2,429,100 |
Apr 3, 2024 | 20.49 | 20.53 | 20.43 | 20.48 | 20.48 | 2,251,400 |
Apr 2, 2024 | 20.38 | 20.54 | 20.34 | 20.53 | 20.53 | 3,440,100 |
Apr 1, 2024 | 20.75 | 20.82 | 20.33 | 20.39 | 20.39 | 4,727,100 |
Mar 28, 2024 | 20.62 | 20.86 | 20.54 | 20.82 | 20.82 | 7,452,800 |
Mar 27, 2024 | 20.35 | 20.49 | 20.31 | 20.48 | 20.48 | 4,138,200 |
Mar 26, 2024 | 20.13 | 20.29 | 20.09 | 20.24 | 20.24 | 3,142,300 |
Mar 25, 2024 | 19.99 | 20.21 | 19.99 | 20.12 | 20.12 | 3,643,000 |
Mar 22, 2024 | 20.04 | 20.08 | 19.92 | 19.99 | 19.99 | 2,270,000 |
Mar 21, 2024 | 19.95 | 20.10 | 19.92 | 20.05 | 20.05 | 3,458,100 |
Mar 20, 2024 | 19.92 | 19.96 | 19.75 | 19.94 | 19.94 | 4,162,100 |
Mar 19, 2024 | 20.07 | 20.10 | 19.85 | 19.95 | 19.95 | 4,047,500 |
Mar 18, 2024 | 20.14 | 20.19 | 20.00 | 20.05 | 20.05 | 4,961,000 |
Mar 15, 2024 | 20.01 | 20.20 | 19.94 | 20.19 | 20.19 | 4,002,500 |
Mar 14, 2024 | 0.48 Dividend | |||||
Mar 14, 2024 | 20.35 | 20.35 | 19.93 | 19.99 | 19.99 | 5,040,700 |
Mar 13, 2024 | 20.79 | 20.86 | 20.73 | 20.78 | 20.30 | 4,122,800 |
Mar 12, 2024 | 20.62 | 20.74 | 20.53 | 20.73 | 20.25 | 4,348,500 |
Mar 11, 2024 | 20.60 | 20.71 | 20.50 | 20.54 | 20.07 | 4,145,600 |
Mar 8, 2024 | 20.51 | 20.65 | 20.49 | 20.51 | 20.04 | 3,376,200 |
Mar 7, 2024 | 20.46 | 20.49 | 20.38 | 20.46 | 19.99 | 3,554,100 |
Mar 6, 2024 | 20.31 | 20.44 | 20.27 | 20.39 | 19.92 | 3,029,100 |
Mar 5, 2024 | 20.32 | 20.38 | 20.21 | 20.23 | 19.76 | 3,793,000 |
Mar 4, 2024 | 20.27 | 20.37 | 20.20 | 20.32 | 19.85 | 3,489,300 |
Mar 1, 2024 | 20.27 | 20.29 | 20.15 | 20.23 | 19.76 | 2,683,500 |
Feb 29, 2024 | 20.25 | 20.25 | 20.13 | 20.23 | 19.76 | 2,448,100 |
Feb 28, 2024 | 20.23 | 20.25 | 20.10 | 20.16 | 19.69 | 4,196,200 |
Feb 27, 2024 | 20.14 | 20.28 | 20.01 | 20.22 | 19.75 | 4,971,300 |
Feb 26, 2024 | 20.11 | 20.18 | 20.03 | 20.07 | 19.61 | 3,252,700 |
Feb 23, 2024 | 20.16 | 20.17 | 20.05 | 20.11 | 19.65 | 3,872,000 |
Feb 22, 2024 | 20.04 | 20.12 | 19.97 | 20.11 | 19.65 | 4,987,700 |
Feb 21, 2024 | 20.17 | 20.17 | 19.94 | 20.03 | 19.57 | 4,743,300 |
Feb 20, 2024 | 20.17 | 20.18 | 20.02 | 20.11 | 19.65 | 4,599,800 |
Feb 16, 2024 | 20.14 | 20.19 | 20.06 | 20.15 | 19.68 | 4,399,900 |
Feb 15, 2024 | 20.28 | 20.37 | 20.14 | 20.17 | 19.70 | 4,487,400 |
Feb 14, 2024 | 20.29 | 20.32 | 20.14 | 20.24 | 19.77 | 4,398,600 |
Feb 13, 2024 | 20.07 | 20.25 | 20.00 | 20.22 | 19.75 | 3,550,900 |
Feb 12, 2024 | 20.06 | 20.29 | 20.02 | 20.19 | 19.72 | 3,309,300 |
Feb 9, 2024 | 20.05 | 20.08 | 19.95 | 20.07 | 19.61 | 3,268,100 |
Feb 8, 2024 | 20.20 | 20.22 | 19.88 | 20.01 | 19.55 | 5,524,300 |
Feb 7, 2024 | 20.08 | 20.30 | 19.99 | 20.19 | 19.72 | 6,249,000 |
Feb 6, 2024 | 19.95 | 19.96 | 19.78 | 19.94 | 19.48 | 4,694,700 |
Feb 5, 2024 | 20.10 | 20.13 | 19.84 | 19.97 | 19.51 | 4,431,600 |
Feb 2, 2024 | 20.03 | 20.22 | 20.00 | 20.17 | 19.70 | 2,949,600 |
Feb 1, 2024 | 20.22 | 20.25 | 19.92 | 20.08 | 19.62 | 6,836,700 |
Jan 31, 2024 | 20.58 | 20.60 | 20.21 | 20.23 | 19.76 | 6,838,100 |
Jan 30, 2024 | 20.47 | 20.65 | 20.47 | 20.61 | 20.13 | 2,407,100 |
Jan 29, 2024 | 20.60 | 20.60 | 20.41 | 20.52 | 20.05 | 3,040,000 |
Jan 26, 2024 | 20.50 | 20.61 | 20.47 | 20.56 | 20.09 | 2,427,700 |
Jan 25, 2024 | 20.45 | 20.49 | 20.34 | 20.49 | 20.02 | 2,701,300 |
Jan 24, 2024 | 20.46 | 20.46 | 20.31 | 20.33 | 19.86 | 1,975,100 |
Jan 23, 2024 | 20.39 | 20.44 | 20.34 | 20.42 | 19.95 | 2,009,100 |
Jan 22, 2024 | 20.40 | 20.48 | 20.30 | 20.39 | 19.92 | 2,970,200 |
Jan 19, 2024 | 20.34 | 20.39 | 20.22 | 20.36 | 19.89 | 2,709,300 |
Jan 18, 2024 | 20.14 | 20.31 | 20.14 | 20.28 | 19.81 | 2,244,900 |
Jan 17, 2024 | 20.12 | 20.28 | 20.10 | 20.17 | 19.70 | 2,455,400 |
Jan 16, 2024 | 20.35 | 20.37 | 20.13 | 20.18 | 19.71 | 4,725,900 |
Jan 12, 2024 | 20.32 | 20.44 | 20.30 | 20.40 | 19.93 | 2,451,200 |
Jan 11, 2024 | 20.41 | 20.43 | 20.13 | 20.30 | 19.83 | 3,249,800 |
Jan 10, 2024 | 20.31 | 20.44 | 20.28 | 20.41 | 19.94 | 2,731,700 |
Jan 9, 2024 | 20.33 | 20.39 | 20.28 | 20.31 | 19.84 | 2,780,100 |
Jan 8, 2024 | 20.33 | 20.43 | 20.31 | 20.39 | 19.92 | 3,075,000 |
Jan 5, 2024 | 20.50 | 20.55 | 20.31 | 20.41 | 19.94 | 4,071,500 |
Jan 4, 2024 | 20.05 | 20.62 | 20.01 | 20.48 | 20.01 | 8,354,000 |
Jan 3, 2024 | 19.97 | 20.09 | 19.87 | 20.03 | 19.57 | 3,145,500 |
Jan 2, 2024 | 19.97 | 20.06 | 19.90 | 20.03 | 19.57 | 2,902,700 |
Dec 29, 2023 | 20.08 | 20.09 | 19.99 | 20.03 | 19.57 | 3,586,600 |
Dec 28, 2023 | 20.09 | 20.17 | 20.01 | 20.08 | 19.62 | 4,032,400 |
Dec 27, 2023 | 19.95 | 20.05 | 19.82 | 20.05 | 19.59 | 3,718,600 |
Dec 26, 2023 | 19.76 | 20.02 | 19.75 | 19.94 | 19.48 | 4,519,300 |
Dec 22, 2023 | 19.64 | 19.81 | 19.64 | 19.76 | 19.30 | 2,869,200 |
Dec 21, 2023 | 19.63 | 19.64 | 19.50 | 19.62 | 19.17 | 3,168,400 |
Dec 20, 2023 | 19.70 | 19.78 | 19.55 | 19.55 | 19.10 | 3,359,400 |
Dec 19, 2023 | 19.75 | 19.80 | 19.68 | 19.72 | 19.26 | 3,338,500 |
Dec 18, 2023 | 19.65 | 19.85 | 19.55 | 19.75 | 19.29 | 4,735,700 |
Dec 15, 2023 | 19.72 | 19.75 | 19.52 | 19.58 | 19.13 | 4,683,200 |
Dec 14, 2023 | 0.48 Dividend | |||||
Dec 14, 2023 | 19.85 | 19.97 | 19.61 | 19.74 | 19.28 | 9,085,900 |
Dec 13, 2023 | 20.12 | 20.21 | 19.99 | 20.21 | 19.27 | 9,989,200 |
Dec 12, 2023 | 20.10 | 20.21 | 20.07 | 20.12 | 19.19 | 5,085,400 |
Dec 11, 2023 | 20.17 | 20.20 | 20.00 | 20.06 | 19.13 | 4,622,800 |
Dec 8, 2023 | 19.90 | 20.12 | 19.89 | 20.08 | 19.15 | 6,926,400 |
Dec 7, 2023 | 19.76 | 19.95 | 19.72 | 19.94 | 19.02 | 3,469,000 |
Dec 6, 2023 | 19.80 | 19.86 | 19.71 | 19.71 | 18.80 | 2,965,800 |
Dec 5, 2023 | 19.88 | 19.89 | 19.71 | 19.78 | 18.86 | 3,914,900 |
Dec 4, 2023 | 19.93 | 19.95 | 19.85 | 19.86 | 18.94 | 3,723,800 |
Dec 1, 2023 | 19.83 | 19.94 | 19.77 | 19.92 | 19.00 | 3,553,000 |
Nov 30, 2023 | 19.82 | 19.84 | 19.75 | 19.82 | 18.90 | 3,109,500 |
Nov 29, 2023 | 19.83 | 19.86 | 19.75 | 19.77 | 18.85 | 2,310,100 |
Nov 28, 2023 | 19.84 | 19.87 | 19.70 | 19.75 | 18.84 | 3,329,800 |
Nov 27, 2023 | 19.90 | 19.94 | 19.81 | 19.85 | 18.93 | 2,507,800 |
Nov 24, 2023 | 19.88 | 19.92 | 19.79 | 19.89 | 18.97 | 1,277,300 |
Nov 22, 2023 | 19.80 | 19.85 | 19.75 | 19.84 | 18.92 | 2,321,200 |
Nov 21, 2023 | 19.74 | 19.80 | 19.70 | 19.74 | 18.83 | 2,465,700 |
Nov 20, 2023 | 19.72 | 19.80 | 19.66 | 19.73 | 18.82 | 2,801,100 |
Nov 17, 2023 | 19.70 | 19.73 | 19.63 | 19.65 | 18.74 | 1,989,600 |
Nov 16, 2023 | 19.70 | 19.76 | 19.61 | 19.63 | 18.72 | 2,374,200 |
Nov 15, 2023 | 19.74 | 19.76 | 19.59 | 19.69 | 18.78 | 3,732,000 |
Nov 14, 2023 | 19.70 | 19.76 | 19.62 | 19.75 | 18.84 | 4,193,700 |
Nov 13, 2023 | 19.61 | 19.67 | 19.51 | 19.60 | 18.69 | 2,272,600 |
Nov 10, 2023 | 19.50 | 19.61 | 19.46 | 19.61 | 18.70 | 2,266,200 |
Nov 9, 2023 | 19.63 | 19.74 | 19.41 | 19.46 | 18.56 | 2,959,800 |
Nov 8, 2023 | 19.51 | 19.57 | 19.45 | 19.53 | 18.63 | 1,959,400 |
Nov 7, 2023 | 19.62 | 19.62 | 19.43 | 19.51 | 18.61 | 1,502,500 |
Nov 6, 2023 | 19.68 | 19.70 | 19.42 | 19.54 | 18.64 | 2,664,700 |
Nov 3, 2023 | 19.75 | 19.76 | 19.61 | 19.66 | 18.75 | 3,211,300 |
Nov 2, 2023 | 19.25 | 19.60 | 19.24 | 19.59 | 18.68 | 3,226,100 |
Nov 1, 2023 | 18.99 | 19.21 | 18.97 | 19.19 | 18.30 | 2,266,100 |
Oct 31, 2023 | 19.03 | 19.15 | 18.86 | 18.96 | 18.08 | 2,930,900 |
Oct 30, 2023 | 18.76 | 18.99 | 18.73 | 18.99 | 18.11 | 3,742,000 |
Oct 27, 2023 | 18.99 | 18.99 | 18.59 | 18.66 | 17.80 | 3,021,400 |
Oct 26, 2023 | 18.90 | 19.02 | 18.86 | 18.89 | 18.02 | 2,298,600 |
Oct 25, 2023 | 19.00 | 19.12 | 18.80 | 18.90 | 18.02 | 2,818,600 |
Oct 24, 2023 | 19.10 | 19.34 | 18.88 | 18.99 | 18.11 | 4,109,000 |
Oct 23, 2023 | 18.68 | 18.90 | 18.55 | 18.81 | 17.94 | 5,092,700 |
Oct 20, 2023 | 18.99 | 19.02 | 18.61 | 18.79 | 17.92 | 3,203,000 |
Oct 19, 2023 | 19.24 | 19.26 | 18.87 | 18.92 | 18.04 | 3,639,300 |
Oct 18, 2023 | 19.48 | 19.49 | 19.21 | 19.24 | 18.35 | 1,904,700 |
Oct 17, 2023 | 19.33 | 19.53 | 19.33 | 19.50 | 18.60 | 2,546,900 |
Oct 16, 2023 | 19.15 | 19.50 | 19.13 | 19.48 | 18.58 | 2,929,800 |
Oct 13, 2023 | 19.11 | 19.18 | 19.01 | 19.03 | 18.15 | 1,704,300 |
Oct 12, 2023 | 19.38 | 19.39 | 19.02 | 19.06 | 18.18 | 3,792,100 |
Oct 11, 2023 | 19.26 | 19.39 | 19.18 | 19.31 | 18.42 | 1,750,200 |
Oct 10, 2023 | 19.19 | 19.36 | 19.18 | 19.23 | 18.34 | 2,033,800 |
Oct 9, 2023 | 18.92 | 19.24 | 18.90 | 19.19 | 18.30 | 1,755,100 |
Oct 6, 2023 | 18.79 | 19.08 | 18.79 | 18.96 | 18.08 | 1,806,900 |
Oct 5, 2023 | 18.73 | 18.89 | 18.73 | 18.89 | 18.02 | 2,384,200 |
Oct 4, 2023 | 18.79 | 18.87 | 18.68 | 18.75 | 17.88 | 3,054,300 |
Oct 3, 2023 | 19.10 | 19.15 | 18.72 | 18.78 | 17.91 | 4,314,700 |
Oct 2, 2023 | 19.50 | 19.52 | 19.10 | 19.17 | 18.28 | 3,726,300 |
Sep 29, 2023 | 19.73 | 19.79 | 19.46 | 19.47 | 18.57 | 3,685,200 |
Sep 28, 2023 | 19.45 | 19.65 | 19.43 | 19.64 | 18.73 | 2,565,400 |
Sep 27, 2023 | 19.30 | 19.59 | 19.30 | 19.43 | 18.53 | 3,538,100 |
Sep 26, 2023 | 19.50 | 19.51 | 19.22 | 19.22 | 18.33 | 2,745,400 |
Sep 25, 2023 | 19.19 | 19.60 | 19.19 | 19.53 | 18.63 | 3,647,000 |
Sep 22, 2023 | 19.12 | 19.31 | 19.12 | 19.22 | 18.33 | 2,517,400 |
Sep 21, 2023 | 19.26 | 19.30 | 19.07 | 19.08 | 18.20 | 2,140,300 |
Sep 20, 2023 | 19.40 | 19.45 | 19.30 | 19.31 | 18.42 | 2,287,300 |
Sep 19, 2023 | 19.33 | 19.43 | 19.31 | 19.35 | 18.45 | 1,886,300 |
Sep 18, 2023 | 19.28 | 19.35 | 19.20 | 19.33 | 18.43 | 2,328,200 |
Sep 15, 2023 | 19.24 | 19.32 | 19.24 | 19.27 | 18.38 | 3,544,300 |
Sep 14, 2023 | 0.48 Dividend | |||||
Sep 14, 2023 | 19.32 | 19.37 | 19.24 | 19.30 | 18.41 | 3,391,200 |
Sep 13, 2023 | 19.68 | 19.80 | 19.63 | 19.75 | 18.38 | 2,668,000 |
Sep 12, 2023 | 19.71 | 19.73 | 19.62 | 19.62 | 18.26 | 2,444,400 |
Sep 11, 2023 | 19.62 | 19.67 | 19.54 | 19.61 | 18.25 | 2,790,300 |
Sep 8, 2023 | 19.48 | 19.60 | 19.43 | 19.57 | 18.21 | 2,269,500 |
Sep 7, 2023 | 19.27 | 19.46 | 19.21 | 19.41 | 18.06 | 1,701,400 |
Sep 6, 2023 | 19.35 | 19.35 | 19.18 | 19.20 | 17.87 | 2,959,600 |
Sep 5, 2023 | 19.55 | 19.57 | 19.36 | 19.37 | 18.02 | 2,637,700 |
Sep 1, 2023 | 19.60 | 19.62 | 19.48 | 19.50 | 18.15 | 1,921,600 |
Aug 31, 2023 | 19.50 | 19.55 | 19.47 | 19.49 | 18.14 | 1,729,000 |
Aug 30, 2023 | 19.45 | 19.56 | 19.43 | 19.45 | 18.10 | 1,969,100 |
Aug 29, 2023 | 19.43 | 19.45 | 19.33 | 19.41 | 18.06 | 1,721,800 |
Aug 28, 2023 | 19.29 | 19.40 | 19.29 | 19.36 | 18.01 | 2,026,800 |
Aug 25, 2023 | 19.21 | 19.34 | 19.17 | 19.24 | 17.90 | 2,253,300 |
Aug 24, 2023 | 19.23 | 19.36 | 19.16 | 19.21 | 17.88 | 1,658,000 |
Aug 23, 2023 | 19.07 | 19.22 | 19.07 | 19.18 | 17.85 | 2,496,000 |
Aug 22, 2023 | 19.30 | 19.32 | 19.06 | 19.07 | 17.75 | 2,537,700 |
Aug 21, 2023 | 19.29 | 19.32 | 19.15 | 19.29 | 17.95 | 1,786,400 |
Aug 18, 2023 | 19.10 | 19.33 | 19.07 | 19.28 | 17.94 | 2,416,500 |
Aug 17, 2023 | 19.36 | 19.38 | 19.10 | 19.16 | 17.83 | 2,249,300 |
Aug 16, 2023 | 19.30 | 19.41 | 19.27 | 19.31 | 17.97 | 2,108,700 |
Aug 15, 2023 | 19.49 | 19.52 | 19.32 | 19.35 | 18.01 | 2,445,900 |
Aug 14, 2023 | 19.55 | 19.59 | 19.47 | 19.54 | 18.18 | 1,777,700 |
Aug 11, 2023 | 19.56 | 19.62 | 19.51 | 19.54 | 18.18 | 1,931,000 |
Aug 10, 2023 | 19.61 | 19.63 | 19.50 | 19.56 | 18.20 | 2,080,900 |
Aug 9, 2023 | 19.65 | 19.65 | 19.45 | 19.56 | 18.20 | 2,743,900 |
Aug 8, 2023 | 19.53 | 19.64 | 19.42 | 19.64 | 18.28 | 1,909,500 |
Aug 7, 2023 | 19.65 | 19.66 | 19.52 | 19.62 | 18.26 | 1,908,400 |
Aug 4, 2023 | 19.52 | 19.70 | 19.52 | 19.55 | 18.19 | 3,758,000 |
Aug 3, 2023 | 19.38 | 19.57 | 19.28 | 19.51 | 18.15 | 2,368,200 |
Aug 2, 2023 | 19.49 | 19.58 | 19.36 | 19.38 | 18.03 | 3,961,700 |
Aug 1, 2023 | 19.51 | 19.62 | 19.37 | 19.53 | 18.17 | 3,061,900 |
Jul 31, 2023 | 19.68 | 19.75 | 19.42 | 19.60 | 18.24 | 10,504,600 |
Jul 28, 2023 | 19.70 | 19.74 | 19.46 | 19.55 | 18.19 | 7,910,800 |
Jul 27, 2023 | 19.85 | 19.88 | 19.69 | 19.75 | 18.38 | 4,556,100 |
Jul 26, 2023 | 19.53 | 19.98 | 19.49 | 19.81 | 18.43 | 8,437,900 |
Jul 25, 2023 | 19.70 | 20.05 | 19.41 | 19.41 | 18.06 | 5,683,800 |
Jul 24, 2023 | 19.52 | 19.70 | 19.51 | 19.62 | 18.26 | 2,047,900 |
Jul 21, 2023 | 19.54 | 19.58 | 19.37 | 19.52 | 18.16 | 2,006,700 |
Jul 20, 2023 | 19.62 | 19.63 | 19.41 | 19.47 | 18.12 | 2,359,300 |
Jul 19, 2023 | 19.64 | 19.77 | 19.61 | 19.62 | 18.26 | 2,395,100 |
Jul 18, 2023 | 19.37 | 19.72 | 19.37 | 19.62 | 18.26 | 3,699,000 |
Jul 17, 2023 | 19.11 | 19.39 | 19.08 | 19.33 | 17.99 | 1,829,400 |
Jul 14, 2023 | 19.35 | 19.35 | 19.05 | 19.19 | 17.86 | 1,908,300 |
Jul 13, 2023 | 19.33 | 19.39 | 19.24 | 19.32 | 17.98 | 2,849,100 |
Jul 12, 2023 | 19.23 | 19.31 | 19.19 | 19.27 | 17.93 | 2,496,700 |
Jul 11, 2023 | 19.10 | 19.17 | 19.08 | 19.12 | 17.79 | 2,296,500 |
Jul 10, 2023 | 19.12 | 19.21 | 18.97 | 19.06 | 17.74 | 2,356,600 |
Jul 7, 2023 | 18.90 | 19.15 | 18.90 | 19.08 | 17.75 | 2,701,900 |
Jul 6, 2023 | 18.80 | 18.99 | 18.63 | 18.97 | 17.65 | 2,792,000 |
Jul 5, 2023 | 18.87 | 18.91 | 18.84 | 18.86 | 17.55 | 2,042,300 |
Jul 3, 2023 | 18.78 | 19.05 | 18.75 | 18.89 | 17.58 | 1,881,000 |
Jun 30, 2023 | 18.97 | 19.07 | 18.77 | 18.79 | 17.48 | 3,622,200 |
Jun 29, 2023 | 18.66 | 18.82 | 18.63 | 18.80 | 17.49 | 1,888,800 |
Jun 28, 2023 | 18.32 | 18.63 | 18.28 | 18.62 | 17.33 | 2,310,600 |
Jun 27, 2023 | 18.31 | 18.42 | 18.22 | 18.28 | 17.01 | 2,010,700 |
Jun 26, 2023 | 18.06 | 18.36 | 18.02 | 18.27 | 17.00 | 2,512,400 |
Jun 23, 2023 | 18.17 | 18.20 | 18.01 | 18.02 | 16.77 | 2,372,400 |
Jun 22, 2023 | 18.54 | 18.55 | 18.16 | 18.17 | 16.91 | 3,759,900 |
Jun 21, 2023 | 18.51 | 18.64 | 18.45 | 18.59 | 17.30 | 2,924,300 |
Jun 20, 2023 | 18.60 | 18.68 | 18.51 | 18.54 | 17.25 | 1,938,700 |
Jun 16, 2023 | 18.78 | 18.82 | 18.57 | 18.68 | 17.38 | 8,981,300 |
Jun 15, 2023 | 18.53 | 18.68 | 18.49 | 18.65 | 17.35 | 2,830,300 |
Jun 14, 2023 | 0.48 Dividend | |||||
Jun 14, 2023 | 18.61 | 18.65 | 18.46 | 18.54 | 17.25 | 3,716,500 |
Jun 13, 2023 | 19.12 | 19.15 | 19.00 | 19.05 | 17.28 | 6,816,900 |
Jun 12, 2023 | 19.15 | 19.19 | 18.93 | 19.05 | 17.28 | 3,710,600 |
Jun 9, 2023 | 19.10 | 19.18 | 18.97 | 19.11 | 17.33 | 3,190,600 |
Jun 8, 2023 | 19.03 | 19.18 | 18.96 | 19.08 | 17.31 | 8,040,000 |
Jun 7, 2023 | 19.11 | 19.20 | 19.02 | 19.03 | 17.26 | 5,768,300 |
Jun 6, 2023 | 19.08 | 19.21 | 18.96 | 19.07 | 17.30 | 3,729,800 |
Jun 5, 2023 | 19.07 | 19.15 | 18.99 | 19.08 | 17.31 | 2,776,700 |
Jun 2, 2023 | 19.16 | 19.20 | 19.02 | 19.09 | 17.32 | 5,040,700 |
Jun 1, 2023 | 18.75 | 19.02 | 18.75 | 19.02 | 17.25 | 2,365,900 |
May 31, 2023 | 18.86 | 18.88 | 18.72 | 18.74 | 17.00 | 1,830,700 |
May 30, 2023 | 18.87 | 18.92 | 18.77 | 18.88 | 17.13 | 1,510,000 |
May 26, 2023 | 18.68 | 18.85 | 18.63 | 18.82 | 17.07 | 1,409,500 |
May 25, 2023 | 18.70 | 18.83 | 18.59 | 18.67 | 16.94 | 2,353,200 |
May 24, 2023 | 18.64 | 18.81 | 18.40 | 18.75 | 17.01 | 2,757,000 |
May 23, 2023 | 18.76 | 18.92 | 18.70 | 18.74 | 17.00 | 2,179,000 |
May 22, 2023 | 18.82 | 18.88 | 18.70 | 18.77 | 17.03 | 1,903,400 |
May 19, 2023 | 18.62 | 18.86 | 18.60 | 18.72 | 16.98 | 2,823,500 |
May 18, 2023 | 18.40 | 18.60 | 18.34 | 18.58 | 16.85 | 2,284,000 |
May 17, 2023 | 18.27 | 18.44 | 18.16 | 18.40 | 16.69 | 1,893,600 |
May 16, 2023 | 18.37 | 18.42 | 18.09 | 18.11 | 16.43 | 2,263,000 |
May 15, 2023 | 18.33 | 18.43 | 18.31 | 18.39 | 16.68 | 1,729,900 |
May 12, 2023 | 18.25 | 18.33 | 18.19 | 18.25 | 16.55 | 1,878,200 |
May 11, 2023 | 18.27 | 18.27 | 18.07 | 18.23 | 16.54 | 1,710,200 |
May 10, 2023 | 18.39 | 18.45 | 18.22 | 18.31 | 16.61 | 1,704,100 |
May 9, 2023 | 18.35 | 18.39 | 18.13 | 18.23 | 16.54 | 1,674,800 |
May 8, 2023 | 18.31 | 18.47 | 18.22 | 18.42 | 16.71 | 2,083,000 |
May 5, 2023 | 17.90 | 18.24 | 17.88 | 18.21 | 16.52 | 2,378,100 |
May 4, 2023 | 18.01 | 18.02 | 17.53 | 17.65 | 16.01 | 3,921,200 |
May 3, 2023 | 18.10 | 18.29 | 18.04 | 18.09 | 16.41 | 1,964,900 |
May 2, 2023 | 18.20 | 18.25 | 17.73 | 18.04 | 16.36 | 2,781,800 |
May 1, 2023 | 18.49 | 18.49 | 18.18 | 18.26 | 16.56 | 1,894,800 |
Apr 28, 2023 | 18.28 | 18.51 | 18.21 | 18.48 | 16.76 | 1,666,900 |
Apr 27, 2023 | 17.89 | 18.33 | 17.83 | 18.32 | 16.62 | 2,267,100 |
Apr 26, 2023 | 18.10 | 18.10 | 17.75 | 17.81 | 16.15 | 3,129,200 |
Apr 25, 2023 | 18.27 | 18.63 | 18.05 | 18.12 | 16.44 | 3,243,000 |
Apr 24, 2023 | 18.17 | 18.46 | 18.12 | 18.46 | 16.74 | 3,248,800 |
Apr 21, 2023 | 18.12 | 18.22 | 18.02 | 18.20 | 16.51 | 1,778,700 |
Apr 20, 2023 | 18.30 | 18.33 | 18.06 | 18.13 | 16.45 | 2,672,200 |
Apr 19, 2023 | 18.21 | 18.50 | 18.15 | 18.40 | 16.69 | 2,552,100 |
Related Tickers
HTGC Hercules Capital, Inc.
18.44
+1.06%
MAIN Main Street Capital Corporation
47.64
+0.89%
HRZN Horizon Technology Finance Corporation
11.45
+0.70%
FSK FS KKR Capital Corp.
19.35
+0.97%
BXSL Blackstone Secured Lending Fund
31.29
+0.30%
PDI PIMCO Dynamic Income Fund
18.62
+0.19%
PFLT PennantPark Floating Rate Capital Ltd.
11.36
+0.98%
PSEC Prospect Capital Corporation
5.45
-0.46%
GBDC Golub Capital BDC, Inc.
16.77
+1.08%
ARES Ares Management Corporation
129.91
-0.60%