investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ARCC: Ares Capital Corporation - Closed End Fund





Clear duplicates of prices



2025-06-09
ARCC 2025-06-09 06:00:5024.18 22.20 0.41%
ARCC 2025-06-09 08:00:5222.30 22.09 0.41%
ARCC 2025-06-09 09:00:4422.24 22.22 0.41%
ARCC 2025-06-09 10:00:4722.33 22.32 0.68%
ARCC 2025-06-09 11:00:4522.21 22.20 0.09%
ARCC 2025-06-09 12:00:4522.18 22.17 -0.05%
ARCC 2025-06-09 13:00:4522.19 22.18 0.00%
ARCC 2025-06-09 14:00:5022.22 22.21 0.14%
ARCC 2025-06-09 15:00:4422.25 22.24 0.36%
ARCC 2025-06-09 16:00:5022.20 22.19 0.05%
ARCC 2025-06-09 17:00:4322.32 22.22 0.18%
ARCC 2025-06-09 19:00:4622.32 22.25 0.27%
ARCC 2025-06-09 21:00:400.00 0.00 0.27%
2025-06-10
ARCC 2025-06-10 05:00:3922.35 20.30 0.59%
ARCC 2025-06-10 06:00:4422.34 22.21 0.50%
ARCC 2025-06-10 07:00:4422.34 22.21 0.27%
ARCC 2025-06-10 08:00:5022.35 22.22 0.36%
ARCC 2025-06-10 09:00:4222.25 22.23 0.18%
ARCC 2025-06-10 10:00:5122.35 22.34 0.68%
ARCC 2025-06-10 11:00:4222.34 22.33 0.59%
ARCC 2025-06-10 12:00:5222.33 22.32 0.50%
ARCC 2025-06-10 13:00:4522.36 22.35 0.68%
ARCC 2025-06-10 14:00:4622.33 22.32 0.59%
ARCC 2025-06-10 15:00:4222.32 22.31 0.50%
ARCC 2025-06-10 16:00:4622.34 22.33 0.59%
ARCC 2025-06-10 17:00:4322.40 22.27 0.68%
ARCC 2025-06-10 18:00:5222.40 22.27 0.77%
ARCC 2025-06-10 19:00:4822.40 22.34 0.77%
ARCC 2025-06-10 20:00:5022.40 22.35 0.68%
ARCC 2025-06-10 21:00:450.00 0.00 0.68%
2025-06-11
ARCC 2025-06-11 05:00:4622.44 20.44 0.68%
ARCC 2025-06-11 06:00:4622.44 22.28 0.68%
ARCC 2025-06-11 08:00:4722.44 22.28 0.32%
ARCC 2025-06-11 09:00:4122.49 22.38 0.27%
ARCC 2025-06-11 10:00:5122.41 22.40 0.36%
ARCC 2025-06-11 11:00:4222.51 22.50 0.77%
ARCC 2025-06-11 12:00:4522.55 22.54 0.99%
ARCC 2025-06-11 13:00:4022.46 22.45 0.59%
ARCC 2025-06-11 14:00:4322.44 22.43 0.50%
ARCC 2025-06-11 15:00:4122.38 22.37 0.18%
ARCC 2025-06-11 16:00:4522.44 22.43 0.50%
ARCC 2025-06-11 17:00:4022.50 22.30 0.49%
ARCC 2025-06-11 18:00:4622.50 22.40 0.49%
ARCC 2025-06-11 21:00:440.00 0.00 0.49%
2025-06-12
ARCC 2025-06-12 05:00:4522.48 20.39 0.49%
ARCC 2025-06-12 06:00:5024.41 22.40 -0.09%
ARCC 2025-06-12 07:00:4222.48 22.40 -0.09%
ARCC 2025-06-12 08:00:5122.43 22.33 -0.13%
ARCC 2025-06-12 09:00:4422.43 22.39 -0.04%
ARCC 2025-06-12 10:00:4922.25 22.24 -0.76%
ARCC 2025-06-12 11:00:4122.24 22.23 -0.81%
ARCC 2025-06-12 12:00:5022.20 22.19 -1.03%
ARCC 2025-06-12 13:00:3922.22 22.21 -0.94%
ARCC 2025-06-12 14:00:4622.23 22.22 -0.85%
ARCC 2025-06-12 14:06:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/1784700/000095017025085286/0000950170-25-085286-index.htm
8-K - Varagon Capital Corp (0001784700) (Filer)
ARCC 2025-06-12 15:00:4322.28 22.27 -0.63%
ARCC 2025-06-12 17:00:4422.43 22.25 -0.31%
ARCC 2025-06-12 18:00:5022.43 22.40 -0.09%
ARCC 2025-06-12 19:00:4022.43 22.25 -0.31%
ARCC 2025-06-12 21:00:460.00 0.00 -0.31%
2025-06-13
ARCC 2025-06-13 07:54:09
Ares Capital: I Overestimated This One
ARCC 2025-06-13 11:52:55
8-K Sec report https://www.sec.gov/Archives/edgar/data/1784700/000095017025085920/0000950170-25-085920-index.htm
8-K - Varagon Capital Corp (0001784700) (Filer)
ARCC 2025-06-13 12:00:4521.72 21.71 -0.36%
ARCC 2025-06-13 14:00:5121.66 21.65 -0.62%
ARCC 2025-06-13 15:00:4521.60 21.59 -0.85%
ARCC 2025-06-13 16:00:5321.53 21.52 -1.16%
ARCC 2025-06-13 17:00:4221.65 21.55 -0.87%
ARCC 2025-06-13 19:00:4621.92 21.85 0.60%
ARCC 2025-06-13 20:00:5421.85 21.65 -0.14%
ARCC 2025-06-13 21:00:510.00 0.00 -0.14%
2025-06-16
ARCC 2025-06-16 05:00:4721.77 19.80 -0.14%
ARCC 2025-06-16 06:00:5021.73 21.55 1.01%
ARCC 2025-06-16 07:00:4721.85 21.65 1.01%
ARCC 2025-06-16 08:00:4921.73 21.65 0.78%
ARCC 2025-06-16 09:00:4621.68 21.65 0.69%
ARCC 2025-06-16 10:00:5221.48 21.47 -0.23%
ARCC 2025-06-16 11:00:4221.40 21.39 -0.55%
ARCC 2025-06-16 12:00:4721.37 21.36 -0.73%
ARCC 2025-06-16 13:00:4521.31 21.30 -1.01%
ARCC 2025-06-16 14:00:5021.26 21.25 -1.19%
ARCC 2025-06-16 15:00:4321.34 21.33 -0.87%
ARCC 2025-06-16 16:00:4921.33 21.32 -0.87%
ARCC 2025-06-16 17:00:4121.45 21.31 -0.98%
ARCC 2025-06-16 19:00:4321.45 21.31 -0.88%
ARCC 2025-06-16 21:00:420.00 0.00 -0.88%
2025-06-17
ARCC 2025-06-17 05:01:1321.34 21.18 -0.05%
ARCC 2025-06-17 06:00:5021.87 21.18 -0.05%
ARCC 2025-06-17 07:00:4522.20 21.31 -0.05%
ARCC 2025-06-17 08:00:4822.03 21.22 -0.33%
ARCC 2025-06-17 09:00:3822.03 21.21 -0.33%
ARCC 2025-06-17 10:00:4921.28 21.27 -0.14%
ARCC 2025-06-17 11:00:4121.30 21.29 -0.05%
ARCC 2025-06-17 12:00:4821.29 21.28 -0.14%
ARCC 2025-06-17 13:00:4521.26 21.25 -0.23%
ARCC 2025-06-17 15:00:4721.27 21.26 -0.23%
ARCC 2025-06-17 16:00:4821.32 21.31 0.00%
ARCC 2025-06-17 17:00:4121.35 21.28 0.09%
ARCC 2025-06-17 20:00:5221.35 21.22 0.09%
ARCC 2025-06-17 21:00:420.00 0.00 0.09%
2025-06-18
ARCC 2025-06-18 05:00:4921.30 21.23 0.09%
ARCC 2025-06-18 06:00:5521.43 19.39 -0.05%
ARCC 2025-06-18 07:00:4721.58 19.39 -0.05%
ARCC 2025-06-18 08:00:5121.45 21.21 -0.05%
ARCC 2025-06-18 09:00:4821.36 21.21 -0.05%
ARCC 2025-06-18 10:00:5121.45 21.44 0.61%
ARCC 2025-06-18 11:00:4821.48 21.47 0.80%
ARCC 2025-06-18 13:00:4221.50 21.49 0.84%
ARCC 2025-06-18 14:00:5121.53 21.52 1.03%
ARCC 2025-06-18 15:00:4921.50 21.49 0.84%
ARCC 2025-06-18 16:00:5521.51 21.50 0.84%
ARCC 2025-06-18 17:00:4521.65 21.45 0.94%
ARCC 2025-06-18 18:00:4921.65 21.45 1.03%
ARCC 2025-06-18 21:00:480.00 0.00 1.03%
2025-06-20
ARCC 2025-06-20 05:00:3821.49 21.35 -0.05%
ARCC 2025-06-20 06:00:4521.50 21.42 -0.05%
ARCC 2025-06-20 07:00:4521.66 21.41 -0.05%
ARCC 2025-06-20 08:00:4521.58 21.45 -0.05%
ARCC 2025-06-20 09:00:3921.65 21.57 0.38%
ARCC 2025-06-20 10:00:4921.55 21.54 0.19%
ARCC 2025-06-20 11:00:4221.51 21.50 0.00%
ARCC 2025-06-20 12:00:4721.50 21.49 -0.05%
ARCC 2025-06-20 14:00:5221.45 21.44 -0.33%
ARCC 2025-06-20 15:00:4121.43 21.42 -0.38%
ARCC 2025-06-20 16:02:2121.60 21.45 -0.05%
ARCC 2025-06-20 19:00:4821.60 21.45 0.37%
ARCC 2025-06-20 21:00:420.00 0.00 0.37%
2025-06-23
ARCC 2025-06-23 05:00:4121.58 21.36 -0.09%
ARCC 2025-06-23 06:00:4721.58 21.45 0.46%
ARCC 2025-06-23 07:00:4121.55 21.37 -0.14%
ARCC 2025-06-23 08:01:3821.55 21.42 -0.14%
ARCC 2025-06-23 09:00:5121.53 21.35 -0.23%
ARCC 2025-06-23 10:01:3521.53 21.52 0.23%
ARCC 2025-06-23 11:00:4321.53 21.52 0.19%
ARCC 2025-06-23 12:00:4521.36 21.35 -0.56%
ARCC 2025-06-23 13:00:4521.25 21.24 -1.12%
ARCC 2025-06-23 14:00:5021.43 21.42 -0.23%
ARCC 2025-06-23 15:00:4121.43 21.41 -0.28%
ARCC 2025-06-23 16:00:5021.47 21.46 -0.05%
ARCC 2025-06-23 17:00:4321.50 21.40 -0.05%
ARCC 2025-06-23 18:00:4821.49 21.40 0.05%
ARCC 2025-06-23 19:00:4221.50 21.49 0.05%
ARCC 2025-06-23 20:00:4521.55 21.35 0.09%
ARCC 2025-06-23 20:16:47
10-K Sec report https://www.sec.gov/Archives/edgar/data/1131903/000109690625001012/0001096906-25-001012-index.htm
10-K - SPECTRAL CAPITAL Corp (0001131903) (Filer)
ARCC 2025-06-23 21:00:460.00 0.00 0.09%
2025-06-24
ARCC 2025-06-24 05:00:4121.65 21.48 0.28%
ARCC 2025-06-24 06:00:5421.65 21.49 0.28%
ARCC 2025-06-24 07:00:4921.57 21.49 0.28%
ARCC 2025-06-24 08:00:5021.60 21.54 0.42%
ARCC 2025-06-24 09:00:4121.64 21.60 0.56%
ARCC 2025-06-24 10:00:4721.59 21.58 0.60%
ARCC 2025-06-24 10:51:35
8-K Sec report https://www.sec.gov/Archives/edgar/data/1784700/000095017025089266/0000950170-25-089266-index.htm
8-K - Varagon Capital Corp (0001784700) (Filer)
ARCC 2025-06-24 11:00:4321.65 21.64 0.88%
ARCC 2025-06-24 12:00:5021.57 21.56 0.42%
ARCC 2025-06-24 13:00:5121.62 21.61 0.74%
ARCC 2025-06-24 14:00:4921.61 21.60 0.70%
ARCC 2025-06-24 16:00:5421.54 21.53 0.37%
ARCC 2025-06-24 17:00:4721.56 21.45 0.42%
ARCC 2025-06-24 18:00:5221.56 21.52 0.42%
ARCC 2025-06-24 19:00:4721.64 21.52 0.42%
ARCC 2025-06-24 20:00:4521.64 21.45 0.42%
ARCC 2025-06-24 21:00:410.00 0.00 0.42%
2025-06-25
ARCC 2025-06-25 05:00:4521.69 21.10 0.42%
ARCC 2025-06-25 06:00:4721.60 21.40 0.37%
ARCC 2025-06-25 07:00:4121.69 21.40 0.79%
ARCC 2025-06-25 08:00:5121.60 21.40 0.42%
ARCC 2025-06-25 09:00:4521.59 21.40 0.37%
ARCC 2025-06-25 10:00:5221.50 21.49 -0.05%
ARCC 2025-06-25 11:00:4521.47 21.46 -0.23%
ARCC 2025-06-25 12:00:5221.41 21.40 -0.47%
ARCC 2025-06-25 13:00:4421.42 21.41 -0.42%
ARCC 2025-06-25 14:00:5121.56 21.55 0.19%
ARCC 2025-06-25 15:00:4221.52 21.51 0.00%
ARCC 2025-06-25 16:00:4921.56 21.55 0.19%
ARCC 2025-06-25 17:00:4521.65 21.45 0.19%
ARCC 2025-06-25 18:00:5121.65 21.53 0.09%
ARCC 2025-06-25 21:00:480.00 0.00 0.09%
2025-06-26
ARCC 2025-06-26 05:00:4621.68 21.46 0.46%
ARCC 2025-06-26 06:00:4922.20 21.42 0.46%
ARCC 2025-06-26 07:00:4721.68 20.00 0.37%
ARCC 2025-06-26 08:00:4921.65 21.55 0.46%
ARCC 2025-06-26 09:00:4521.65 21.56 0.00%
ARCC 2025-06-26 10:00:4921.80 21.79 1.12%
ARCC 2025-06-26 11:00:4021.85 21.84 1.39%
ARCC 2025-06-26 12:00:4921.81 21.80 1.16%
ARCC 2025-06-26 13:00:4621.79 21.78 1.07%
ARCC 2025-06-26 13:06:34
8-K Sec report https://www.sec.gov/Archives/edgar/data/1131903/000109690625001041/0001096906-25-001041-index.htm
8-K/A - SPECTRAL CAPITAL Corp (0001131903) (Filer)
ARCC 2025-06-26 14:00:4821.85 21.84 1.39%
ARCC 2025-06-26 15:00:4221.82 21.81 1.25%
ARCC 2025-06-26 16:00:4621.78 21.77 1.07%
ARCC 2025-06-26 17:00:4121.85 21.66 0.93%
ARCC 2025-06-26 18:00:5721.90 21.75 1.58%
ARCC 2025-06-26 21:00:520.00 0.00 1.58%
2025-06-27
ARCC 2025-06-27 05:00:3821.86 19.89 1.58%
ARCC 2025-06-27 06:00:3421.86 21.77 1.58%
ARCC 2025-06-27 07:00:3421.96 21.77 1.58%
ARCC 2025-06-27 08:00:4221.93 21.77 0.42%
ARCC 2025-06-27 09:00:3321.93 21.78 0.19%
ARCC 2025-06-27 10:00:3821.88 21.87 0.60%
ARCC 2025-06-27 11:00:3322.00 21.99 1.16%
ARCC 2025-06-27 12:00:3721.98 21.97 1.11%
ARCC 2025-06-27 13:00:3221.97 21.96 1.02%
ARCC 2025-06-27 14:00:3621.89 21.88 0.70%
ARCC 2025-06-27 15:00:4421.84 21.83 0.42%
ARCC 2025-06-27 16:00:3521.96 21.95 1.02%
ARCC 2025-06-27 17:00:3122.00 21.85 0.92%
ARCC 2025-06-27 18:00:2722.04 21.88 0.92%
ARCC 2025-06-27 19:00:2521.95 21.85 0.92%
ARCC 2025-06-27 20:00:3821.95 21.75 0.09%
ARCC 2025-06-27 21:00:310.00 0.00 0.09%
2025-06-30
ARCC 2025-06-30 05:00:3722.58 21.95 0.09%
ARCC 2025-06-30 06:00:3322.58 21.96 0.09%
ARCC 2025-06-30 08:00:3522.04 21.96 0.09%
ARCC 2025-06-30 09:00:3722.00 21.96 0.23%
ARCC 2025-06-30 10:00:3521.96 21.95 0.09%
ARCC 2025-06-30 11:00:3422.01 22.00 0.32%
ARCC 2025-06-30 13:00:3522.05 22.04 0.51%
ARCC 2025-06-30 14:00:4121.87 21.86 -0.32%
ARCC 2025-06-30 15:00:3421.92 21.91 -0.09%
ARCC 2025-06-30 16:00:4121.96 21.95 0.09%
ARCC 2025-06-30 17:00:3821.99 21.91 -0.09%
ARCC 2025-06-30 19:00:3122.02 21.91 0.23%
ARCC 2025-06-30 21:00:300.00 0.00 0.23%
2025-07-01
ARCC 2025-07-01 05:00:3722.10 20.03 0.00%
ARCC 2025-07-01 06:00:3622.12 20.03 0.27%
ARCC 2025-07-01 07:00:3522.10 20.03 0.27%
ARCC 2025-07-01 08:00:3822.00 21.90 -0.14%
ARCC 2025-07-01 09:00:3621.96 21.93 0.00%
ARCC 2025-07-01 10:00:3221.91 21.90 -0.23%
ARCC 2025-07-01 11:00:3621.97 21.96 0.05%
ARCC 2025-07-01 12:00:3322.00 21.99 0.18%
ARCC 2025-07-01 13:00:3622.01 22.00 0.27%
ARCC 2025-07-01 14:00:4422.10 22.09 0.68%
ARCC 2025-07-01 15:00:3722.13 22.12 0.77%
ARCC 2025-07-01 16:00:3522.08 22.07 0.50%
ARCC 2025-07-01 17:00:3822.13 22.05 0.46%
ARCC 2025-07-01 18:00:3422.15 22.05 0.46%
ARCC 2025-07-01 19:00:3922.15 22.02 0.41%
ARCC 2025-07-01 20:00:3622.14 22.02 0.41%
ARCC 2025-07-01 21:00:330.00 0.00 0.41%
2025-07-02
ARCC 2025-07-02 05:00:3722.18 22.00 0.41%
ARCC 2025-07-02 07:00:3222.15 22.03 0.27%
ARCC 2025-07-02 08:00:3822.14 22.00 0.27%
ARCC 2025-07-02 10:00:3722.14 22.13 0.41%
ARCC 2025-07-02 11:00:3222.12 22.11 0.36%
ARCC 2025-07-02 12:00:3422.17 22.16 0.59%
ARCC 2025-07-02 13:00:3622.18 22.17 0.59%
ARCC 2025-07-02 15:00:3322.19 22.18 0.68%
ARCC 2025-07-02 16:00:3622.26 22.25 1.00%
ARCC 2025-07-02 17:00:4122.28 22.15 0.50%
ARCC 2025-07-02 19:00:3922.28 22.15 1.09%
ARCC 2025-07-02 21:00:450.00 0.00 1.09%
2025-07-03
ARCC 2025-07-03 05:00:3822.41 22.18 1.09%
ARCC 2025-07-03 06:00:4122.41 22.25 1.09%
ARCC 2025-07-03 07:00:4022.42 22.18 0.14%
ARCC 2025-07-03 08:00:4522.42 22.11 0.14%
ARCC 2025-07-03 09:00:4122.42 22.26 0.14%
ARCC 2025-07-03 10:00:3822.39 22.38 0.54%
ARCC 2025-07-03 11:00:3922.45 22.44 0.86%
ARCC 2025-07-03 12:00:3722.40 22.39 0.68%
ARCC 2025-07-03 13:00:3522.43 22.42 0.77%
ARCC 2025-07-03 13:06:24
8-K Sec report https://www.sec.gov/Archives/edgar/data/1577670/000110465925065698/0001104659-25-065698-index.htm
8-K - Ladder Capital Corp (0001577670) (Filer)
ARCC 2025-07-03 14:00:3322.43 22.41 0.67%
ARCC 2025-07-03 15:00:3722.43 22.35 0.00%
ARCC 2025-07-03 16:00:3922.43 22.40 0.00%
ARCC 2025-07-03 17:00:3722.43 22.35 -0.22%
ARCC 2025-07-03 18:00:360.00 0.00 -0.22%
2025-07-07
ARCC 2025-07-07 05:00:4522.41 22.30 -0.22%
ARCC 2025-07-07 07:00:3722.41 22.34 0.00%
ARCC 2025-07-07 09:00:4622.37 22.36 0.00%
ARCC 2025-07-07 10:00:4222.39 22.38 -0.04%
ARCC 2025-07-07 11:00:4722.39 22.38 -0.13%
ARCC 2025-07-07 12:00:3622.33 22.32 -0.31%
ARCC 2025-07-07 13:00:3322.26 22.25 -0.72%
ARCC 2025-07-07 14:00:3622.28 22.27 -0.54%
ARCC 2025-07-07 15:00:3122.29 22.28 -0.54%
ARCC 2025-07-07 16:00:3622.34 22.33 -0.31%
ARCC 2025-07-07 16:50:16
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1131903/000109690625001093/0001096906-25-001093-index.htm
10-Q - SPECTRAL CAPITAL Corp (0001131903) (Filer)
ARCC 2025-07-07 17:00:4022.41 22.25 -0.31%
ARCC 2025-07-07 18:00:3922.41 22.30 -0.31%
ARCC 2025-07-07 19:00:3722.41 22.33 -0.31%
ARCC 2025-07-07 21:00:340.00 0.00 -0.31%
2025-07-08
ARCC 2025-07-08 05:00:4322.49 22.21 0.31%
ARCC 2025-07-08 06:00:4222.35 22.25 0.00%
ARCC 2025-07-08 08:00:3522.41 22.35 0.13%
ARCC 2025-07-08 09:00:3622.50 22.31 0.13%
ARCC 2025-07-08 10:00:3322.49 22.48 0.76%
ARCC 2025-07-08 11:00:3422.43 22.42 0.49%
ARCC 2025-07-08 12:00:3422.49 22.48 0.76%
ARCC 2025-07-08 13:00:3722.48 22.47 0.71%
ARCC 2025-07-08 14:00:3522.50 22.49 0.76%
ARCC 2025-07-08 15:00:3922.49 22.48 0.76%
ARCC 2025-07-08 16:00:3922.43 22.42 0.45%
ARCC 2025-07-08 17:00:4322.50 22.41 0.67%
ARCC 2025-07-08 18:00:4222.50 22.42 0.67%
ARCC 2025-07-08 20:00:4222.50 22.40 0.67%
ARCC 2025-07-08 21:00:400.00 0.00 0.67%
2025-07-09
ARCC 2025-07-09 05:00:3722.66 20.49 0.67%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.