Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.18 +0.07 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.204 9.238 9.176 9.210 136,228 +0.01(+0.12%)
Jan 30, 2018 9.204 9.204 9.153 9.198 117,296 -0.04(-0.43%)
Jan 29, 2018 9.272 9.283 9.210 9.238 88,060 -0.04(-0.43%)
Jan 26, 2018 9.278 9.306 9.259 9.278 93,994 +0.02(+0.24%)
Jan 25, 2018 9.334 9.334 9.255 9.255 111,731 -0.06(-0.67%)
Jan 24, 2018 9.289 9.357 9.278 9.317 554,739 +0.05(+0.49%)
Jan 23, 2018 9.283 9.283 9.244 9.272 100,407 +0.00(+0.00%)
Jan 22, 2018 9.187 9.295 9.187 9.272 309,761 +0.08(+0.92%)
Jan 19, 2018 9.164 9.187 9.141 9.187 134,056 +0.02(+0.17%)
Jan 18, 2018 9.211 9.211 9.115 9.171 146,536 -0.04(-0.43%)
Jan 17, 2018 9.233 9.256 9.205 9.211 135,583 +0.01(+0.06%)
Jan 16, 2018 9.256 9.270 9.194 9.205 131,774 -0.05(-0.55%)
Jan 12, 2018 9.256 9.256 9.256 0 -0.08(-0.90%)
Jan 11, 2018 9.295 9.340 9.273 9.340 94,967 +0.06(+0.67%)
Jan 10, 2018 9.256 9.278 9.239 9.278 81,806 +0.01(+0.12%)
Jan 09, 2018 9.278 9.284 9.239 9.267 81,927 -0.01(-0.12%)
Jan 08, 2018 9.329 9.340 9.261 9.278 84,342 -0.04(-0.42%)
Jan 05, 2018 9.306 9.318 9.250 9.318 96,847 +0.02(+0.24%)
Jan 04, 2018 9.318 9.329 9.267 9.295 87,539 +0.01(+0.12%)
Jan 03, 2018 9.267 9.306 9.256 9.284 135,268 +0.02(+0.24%)
Jan 02, 2018 9.250 9.278 9.250 9.261 91,424 +0.02(+0.24%)
Dec 29, 2017 9.239 9.239 9.239 0 -0.04(-0.42%)
Dec 28, 2017 9.222 9.278 9.183 9.278 121,875 +0.06(+0.61%)
Dec 27, 2017 9.132 9.231 9.132 9.222 106,430 +0.02(+0.18%)
Dec 26, 2017 9.109 9.239 9.109 9.205 98,535 +0.05(+0.55%)
Dec 22, 2017 9.166 9.211 9.121 9.154 193,280 -0.05(-0.49%)
Dec 21, 2017 9.087 9.199 9.059 9.199 228,883 +0.14(+1.49%)
Dec 20, 2017 9.132 9.149 9.064 9.064 128,294 -0.09(-0.95%)
Dec 19, 2017 9.045 9.152 9.045 9.152 126,539 +0.07(+0.74%)
Dec 18, 2017 9.146 9.146 9.029 9.085 229,888 -0.03(-0.31%)
Dec 15, 2017 9.140 9.146 9.079 9.113 114,701 -0.02(-0.24%)
Dec 14, 2017 9.152 9.152 9.101 9.135 124,586 -0.03(-0.31%)
Dec 13, 2017 9.113 9.163 9.085 9.163 145,471 +0.09(+0.99%)
Dec 12, 2017 9.146 9.146 9.073 9.073 155,818 -0.06(-0.67%)
Dec 11, 2017 9.196 9.213 9.101 9.135 157,227 -0.09(-0.97%)
Dec 08, 2017 9.213 9.224 9.129 9.224 90,771 +0.02(+0.24%)
Dec 07, 2017 9.241 9.241 9.146 9.202 92,269 -0.04(-0.42%)
Dec 06, 2017 9.202 9.241 9.180 9.241 76,637 +0.03(+0.30%)
Dec 05, 2017 9.202 9.219 9.137 9.213 79,996 +0.00(+0.00%)
Dec 04, 2017 9.213 9.213 9.174 9.213 92,056 +0.01(+0.06%)
Dec 01, 2017 9.174 9.208 9.138 9.208 94,614 +0.03(+0.30%)
Nov 30, 2017 9.180 9.247 9.161 9.180 166,674 +0.02(+0.24%)
Nov 29, 2017 9.152 9.174 9.124 9.157 126,348 +0.00(+0.00%)
Nov 28, 2017 9.140 9.202 9.124 9.157 116,245 +0.01(+0.06%)
Nov 27, 2017 9.202 9.213 9.135 9.152 159,213 -0.05(-0.55%)
Nov 24, 2017 9.135 9.213 9.129 9.202 76,565 +0.10(+1.11%)
Nov 22, 2017 9.034 9.152 9.022 9.101 152,143 +0.04(+0.49%)
Nov 21, 2017 9.045 9.101 9.006 9.057 151,716 +0.01(+0.09%)
Nov 20, 2017 9.043 9.070 8.965 9.048 138,539 +0.01(+0.06%)
Nov 17, 2017 8.965 9.059 8.963 9.043 111,911 +0.10(+1.12%)
Nov 16, 2017 8.887 8.965 8.882 8.943 173,995 +0.07(+0.81%)
Nov 15, 2017 8.904 8.905 8.820 8.870 183,173 -0.08(-0.87%)
Nov 14, 2017 9.026 9.048 8.898 8.948 118,130 -0.13(-1.47%)
Nov 13, 2017 9.043 9.098 9.015 9.082 100,890 +0.03(+0.37%)
Nov 10, 2017 9.048 9.048 8.993 9.048 99,358 +0.02(+0.18%)
Nov 09, 2017 9.126 9.132 8.993 9.032 174,328 -0.12(-1.28%)
Nov 08, 2017 9.176 9.182 9.120 9.148 74,660 -0.02(-0.18%)
Nov 07, 2017 9.137 9.193 9.137 9.165 147,033 +0.01(+0.06%)
Nov 06, 2017 9.076 9.159 9.054 9.159 65,221 +0.10(+1.10%)
Nov 03, 2017 9.165 9.165 9.059 9.059 89,981 -0.11(-1.21%)
Nov 02, 2017 9.159 9.182 9.104 9.170 89,803 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.