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: 7:00 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, 2019 8.939 9.000 8.902 9.000 166,570 +0.09(+0.97%)
Jan 30, 2019 8.890 8.927 8.873 8.914 131,045 +0.06(+0.69%)
Jan 29, 2019 8.853 8.871 8.834 8.853 170,235 +0.01(+0.14%)
Jan 28, 2019 8.822 8.852 8.816 8.841 131,235 -0.01(-0.07%)
Jan 25, 2019 8.816 8.871 8.804 8.847 149,381 +0.02(+0.28%)
Jan 24, 2019 8.810 8.859 8.785 8.822 211,942 +0.04(+0.49%)
Jan 23, 2019 8.797 8.828 8.754 8.779 200,016 -0.01(-0.14%)
Jan 22, 2019 8.804 8.822 8.791 8.791 154,354 -0.03(-0.35%)
Jan 18, 2019 8.841 8.847 8.785 8.822 174,738 +0.02(+0.26%)
Jan 17, 2019 8.750 8.799 8.750 8.799 183,419 +0.04(+0.49%)
Jan 16, 2019 8.805 8.817 8.744 8.756 197,762 -0.04(-0.49%)
Jan 15, 2019 8.805 8.836 8.762 8.799 151,438 +0.01(+0.07%)
Jan 14, 2019 8.738 8.811 8.720 8.793 121,400 +0.01(+0.14%)
Jan 11, 2019 8.762 8.799 8.756 8.781 212,899 +0.01(+0.14%)
Jan 10, 2019 8.738 8.775 8.701 8.768 128,052 +0.02(+0.28%)
Jan 09, 2019 8.768 8.775 8.732 8.744 141,978 -0.02(-0.21%)
Jan 08, 2019 8.720 8.762 8.659 8.762 175,850 +0.08(+0.91%)
Jan 07, 2019 8.659 8.701 8.622 8.683 237,452 +0.10(+1.14%)
Jan 04, 2019 8.506 8.597 8.500 8.585 305,593 +0.09(+1.08%)
Jan 03, 2019 8.518 8.579 8.481 8.494 136,377 -0.04(-0.50%)
Jan 02, 2019 8.396 8.536 8.365 8.536 165,115 +0.11(+1.30%)
Dec 31, 2018 8.402 8.494 8.402 8.427 429,075 +0.02(+0.29%)
Dec 28, 2018 8.310 8.402 8.310 8.402 310,178 +0.07(+0.81%)
Dec 27, 2018 8.256 8.372 8.243 8.335 383,401 -0.05(-0.58%)
Dec 26, 2018 8.140 8.384 8.140 8.384 272,546 +0.19(+2.31%)
Dec 24, 2018 7.993 8.201 7.981 8.194 205,038 +0.21(+2.60%)
Dec 21, 2018 8.127 8.182 7.981 7.987 418,921 -0.14(-1.73%)
Dec 20, 2018 8.329 8.335 8.097 8.127 442,317 -0.26(-3.06%)
Dec 19, 2018 8.402 8.500 8.384 8.384 310,449 -0.09(-1.10%)
Dec 18, 2018 8.507 8.540 8.447 8.477 254,920 -0.03(-0.36%)
Dec 17, 2018 8.544 8.586 8.507 8.507 272,567 -0.06(-0.71%)
Dec 14, 2018 8.659 8.731 8.556 8.568 258,613 -0.17(-1.94%)
Dec 13, 2018 8.774 8.780 8.707 8.737 195,934 -0.07(-0.76%)
Dec 12, 2018 8.792 8.812 8.767 8.804 126,286 +0.01(+0.14%)
Dec 11, 2018 8.968 8.968 8.756 8.792 324,933 -0.04(-0.41%)
Dec 10, 2018 8.792 8.828 8.743 8.828 166,412 +0.06(+0.69%)
Dec 07, 2018 8.834 8.846 8.707 8.768 261,584 -0.02(-0.21%)
Dec 06, 2018 8.907 8.912 8.743 8.786 391,709 -0.17(-1.89%)
Dec 04, 2018 8.962 8.992 8.937 8.956 226,926 -0.05(-0.61%)
Dec 03, 2018 9.028 9.059 8.992 9.010 219,988 -0.01(-0.07%)
Nov 30, 2018 9.059 9.059 8.943 9.016 169,493 -0.02(-0.27%)
Nov 29, 2018 9.010 9.055 8.937 9.040 181,196 +0.00(+0.00%)
Nov 28, 2018 8.949 9.040 8.919 9.040 162,913 +0.11(+1.22%)
Nov 27, 2018 8.986 8.986 8.913 8.931 169,577 -0.07(-0.74%)
Nov 26, 2018 8.962 8.998 8.956 8.998 153,044 +0.04(+0.47%)
Nov 23, 2018 8.968 8.968 8.919 8.956 65,519 +0.01(+0.14%)
Nov 21, 2018 8.943 8.943 8.943 0 -0.01(-0.14%)
Nov 20, 2018 9.028 9.028 8.956 8.956 167,560 -0.08(-0.94%)
Nov 19, 2018 9.089 9.107 9.022 9.040 189,799 -0.04(-0.48%)
Nov 16, 2018 9.114 9.114 9.024 9.084 193,979 -0.02(-0.26%)
Nov 15, 2018 9.114 9.132 9.048 9.108 183,800 -0.01(-0.07%)
Nov 14, 2018 9.150 9.175 9.102 9.114 113,633 -0.01(-0.07%)
Nov 13, 2018 9.126 9.163 9.096 9.120 120,707 -0.01(-0.07%)
Nov 12, 2018 9.132 9.138 9.090 9.126 115,293 +0.02(+0.20%)
Nov 09, 2018 9.156 9.205 9.072 9.108 207,110 -0.08(-0.85%)
Nov 08, 2018 9.163 9.217 9.163 9.187 105,939 +0.01(+0.07%)
Nov 07, 2018 9.175 9.191 9.169 9.181 122,499 +0.02(+0.26%)
Nov 06, 2018 9.144 9.193 9.144 9.156 97,425 +0.00(+0.00%)
Nov 05, 2018 9.163 9.187 9.144 9.156 95,430 -0.01(-0.07%)
Nov 02, 2018 9.114 9.181 9.090 9.163 114,193 +0.04(+0.40%)
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.