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

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

14.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2014 7.165 7.199 7.101 7.187 154,193 +0.06(+0.84%)
Oct 30, 2014 7.080 7.131 7.080 7.127 97,380 +0.03(+0.48%)
Oct 29, 2014 7.144 7.144 7.089 7.093 83,290 -0.06(-0.83%)
Oct 28, 2014 7.123 7.165 7.101 7.153 115,782 +0.02(+0.30%)
Oct 27, 2014 7.118 7.127 7.093 7.131 183,338 +0.00(+0.06%)
Oct 24, 2014 7.110 7.144 7.055 7.127 85,413 +0.00(+0.06%)
Oct 23, 2014 7.182 7.182 7.118 7.123 176,985 -0.01(-0.18%)
Oct 22, 2014 7.148 7.199 7.136 7.136 114,032 -0.03(-0.36%)
Oct 21, 2014 7.170 7.170 7.161 7.161 195,399 +0.02(+0.22%)
Oct 20, 2014 7.124 7.136 7.124 7.145 254,563 +0.02(+0.30%)
Oct 17, 2014 7.073 7.124 7.035 7.124 111,967 +0.08(+1.08%)
Oct 16, 2014 6.993 7.082 6.993 7.048 296,491 +0.02(+0.24%)
Oct 15, 2014 7.120 7.120 6.900 7.031 515,496 -0.10(-1.37%)
Oct 14, 2014 7.196 7.241 7.116 7.128 128,908 -0.08(-1.12%)
Oct 13, 2014 7.251 7.268 7.166 7.209 185,893 -0.05(-0.70%)
Oct 10, 2014 7.277 7.289 7.217 7.260 110,892 -0.02(-0.23%)
Oct 09, 2014 7.285 7.302 7.234 7.277 84,871 -0.03(-0.41%)
Oct 08, 2014 7.281 7.306 7.264 7.306 114,953 +0.04(+0.52%)
Oct 07, 2014 7.226 7.289 7.217 7.268 155,147 +0.03(+0.47%)
Oct 06, 2014 7.238 7.277 7.217 7.234 75,742 -0.02(-0.29%)
Oct 03, 2014 7.205 7.264 7.179 7.255 58,698 +0.06(+0.82%)
Oct 02, 2014 7.217 7.272 7.192 7.196 107,431 -0.02(-0.29%)
Oct 01, 2014 7.183 7.247 7.141 7.217 183,973 +0.00(+0.06%)
Sep 30, 2014 7.192 7.226 7.155 7.213 136,583 -0.00(-0.06%)
Sep 29, 2014 7.213 7.264 7.158 7.217 120,099 -0.04(-0.58%)
Sep 26, 2014 7.255 7.285 7.205 7.260 98,001 -0.02(-0.23%)
Sep 25, 2014 7.281 7.293 7.183 7.277 137,793 +0.01(+0.12%)
Sep 24, 2014 7.260 7.298 7.175 7.268 156,704 +0.03(+0.35%)
Sep 23, 2014 7.217 7.272 7.217 7.243 87,450 -0.01(-0.18%)
Sep 22, 2014 7.285 7.285 7.209 7.255 123,550 -0.02(-0.23%)
Sep 19, 2014 7.264 7.272 7.243 7.272 103,534 +0.00(+0.06%)
Sep 18, 2014 7.306 7.327 7.260 7.268 149,633 -0.06(-0.81%)
Sep 17, 2014 7.348 7.373 7.289 7.327 176,238 -0.04(-0.57%)
Sep 16, 2014 7.340 7.378 7.289 7.370 120,002 -0.01(-0.07%)
Sep 15, 2014 7.396 7.405 7.358 7.375 79,502 -0.03(-0.34%)
Sep 12, 2014 7.409 7.413 7.384 7.400 62,754 -0.00(-0.06%)
Sep 11, 2014 7.392 7.417 7.384 7.405 70,845 +0.01(+0.11%)
Sep 10, 2014 7.396 7.396 7.354 7.396 72,298 +0.00(+0.06%)
Sep 09, 2014 7.392 7.400 7.342 7.392 108,074 -0.01(-0.11%)
Sep 08, 2014 7.388 7.413 7.384 7.400 41,740 -0.01(-0.11%)
Sep 05, 2014 7.421 7.421 7.384 7.409 53,850 -0.01(-0.17%)
Sep 04, 2014 7.430 7.430 7.397 7.421 64,084 +0.02(+0.28%)
Sep 03, 2014 7.379 7.434 7.375 7.400 105,751 +0.01(+0.17%)
Sep 02, 2014 7.400 7.468 7.379 7.388 107,844 -0.04(-0.57%)
Aug 29, 2014 7.413 7.430 7.430 7.430 133,419 -0.01(-0.17%)
Aug 28, 2014 7.371 7.458 7.371 7.442 120,401 +0.03(+0.40%)
Aug 27, 2014 7.342 7.426 7.329 7.413 175,904 +0.05(+0.63%)
Aug 26, 2014 7.316 7.375 7.312 7.367 298,594 +0.03(+0.40%)
Aug 25, 2014 7.413 7.430 7.321 7.337 189,001 -0.08(-1.02%)
Aug 22, 2014 7.384 7.417 7.379 7.413 59,380 +0.00(+0.00%)
Aug 21, 2014 7.413 7.417 7.358 7.413 218,692 +0.00(+0.06%)
Aug 20, 2014 7.371 7.409 7.342 7.409 147,235 +0.03(+0.46%)
Aug 19, 2014 7.363 7.384 7.346 7.375 192,264 +0.03(+0.44%)
Aug 18, 2014 7.347 7.401 7.339 7.343 134,795 +0.01(+0.11%)
Aug 15, 2014 7.351 7.368 7.314 7.334 55,837 -0.02(-0.28%)
Aug 14, 2014 7.309 7.359 7.309 7.355 74,526 +0.05(+0.63%)
Aug 13, 2014 7.297 7.326 7.280 7.309 79,812 +0.02(+0.23%)
Aug 12, 2014 7.330 7.339 7.280 7.293 98,408 -0.02(-0.29%)
Aug 11, 2014 7.305 7.347 7.301 7.314 109,229 +0.00(+0.06%)
Aug 08, 2014 7.309 7.320 7.259 7.309 140,299 +0.00(+0.05%)
Aug 07, 2014 7.301 7.343 7.293 7.305 111,255 +0.00(+0.06%)
Aug 06, 2014 7.263 7.322 7.263 7.301 136,054 +0.02(+0.23%)
Aug 05, 2014 7.318 7.318 7.259 7.284 88,046 -0.03(-0.46%)
Aug 04, 2014 7.314 7.330 7.276 7.318 130,837 +0.01(+0.17%)
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.