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 30, 2020 9.023 9.088 8.973 9.002 107,464 -0.04(-0.48%)
Oct 29, 2020 8.966 9.060 8.959 9.045 58,963 +0.07(+0.81%)
Oct 28, 2020 9.074 9.074 8.958 8.973 124,325 -0.17(-1.82%)
Oct 27, 2020 9.154 9.180 9.125 9.139 59,039 -0.01(-0.16%)
Oct 26, 2020 9.204 9.204 9.125 9.154 108,111 -0.07(-0.78%)
Oct 23, 2020 9.248 9.255 9.197 9.226 43,428 -0.01(-0.16%)
Oct 22, 2020 9.211 9.248 9.211 9.240 54,125 +0.02(+0.24%)
Oct 21, 2020 9.219 9.240 9.190 9.219 67,410 -0.01(-0.16%)
Oct 20, 2020 9.219 9.236 9.209 9.233 48,032 +0.04(+0.47%)
Oct 19, 2020 9.262 9.269 9.182 9.190 60,198 -0.04(-0.47%)
Oct 16, 2020 9.298 9.313 9.233 9.233 111,475 -0.07(-0.80%)
Oct 15, 2020 9.329 9.372 9.278 9.307 194,102 -0.03(-0.31%)
Oct 14, 2020 9.357 9.398 9.307 9.336 75,893 -0.01(-0.15%)
Oct 13, 2020 9.264 9.365 9.250 9.350 392,177 +0.05(+0.54%)
Oct 12, 2020 9.250 9.300 9.243 9.300 136,821 +0.07(+0.78%)
Oct 09, 2020 9.192 9.235 9.185 9.228 186,038 +0.07(+0.78%)
Oct 08, 2020 9.243 9.293 9.149 9.156 196,471 -0.06(-0.70%)
Oct 07, 2020 9.271 9.307 9.214 9.221 144,886 -0.04(-0.46%)
Oct 06, 2020 9.214 9.300 9.203 9.264 122,205 +0.05(+0.55%)
Oct 05, 2020 9.149 9.214 9.142 9.214 102,698 +0.07(+0.78%)
Oct 02, 2020 9.106 9.156 9.078 9.142 62,709 +0.02(+0.24%)
Oct 01, 2020 9.121 9.185 9.121 9.121 158,956 +0.02(+0.24%)
Sep 30, 2020 9.164 9.164 9.063 9.099 706,292 -0.01(-0.16%)
Sep 29, 2020 9.085 9.153 9.085 9.113 248,494 +0.03(+0.32%)
Sep 28, 2020 9.106 9.113 9.078 9.085 172,677 +0.01(+0.08%)
Sep 25, 2020 9.099 9.121 9.078 9.078 125,837 -0.06(-0.71%)
Sep 24, 2020 9.078 9.171 9.035 9.142 235,050 +0.05(+0.55%)
Sep 23, 2020 9.221 9.221 9.078 9.092 88,026 -0.11(-1.17%)
Sep 22, 2020 9.200 9.228 9.149 9.200 57,423 +0.04(+0.39%)
Sep 21, 2020 9.257 9.257 8.848 9.164 184,866 -0.10(-1.03%)
Sep 18, 2020 9.252 9.287 9.245 9.259 76,100 +0.01(+0.15%)
Sep 17, 2020 9.245 9.280 9.245 9.245 149,465 -0.02(-0.23%)
Sep 16, 2020 9.294 9.312 9.245 9.266 123,023 +0.02(+0.23%)
Sep 15, 2020 9.230 9.301 9.230 9.245 175,106 +0.02(+0.23%)
Sep 14, 2020 9.152 9.259 9.152 9.223 158,823 +0.06(+0.70%)
Sep 11, 2020 9.131 9.173 9.103 9.159 79,611 +0.06(+0.70%)
Sep 10, 2020 9.116 9.166 9.095 9.095 119,342 -0.01(-0.08%)
Sep 09, 2020 9.017 9.102 8.974 9.102 90,888 +0.09(+1.03%)
Sep 08, 2020 8.924 9.009 8.917 9.009 47,546 +0.00(+0.00%)
Sep 04, 2020 9.038 9.045 8.931 9.009 70,484 -0.01(-0.08%)
Sep 03, 2020 9.088 9.095 8.960 9.017 112,181 -0.12(-1.33%)
Sep 02, 2020 9.052 9.138 9.052 9.138 128,224 +0.06(+0.71%)
Sep 01, 2020 8.945 9.088 8.945 9.074 130,979 +0.11(+1.27%)
Aug 31, 2020 8.995 9.006 8.924 8.960 137,061 -0.04(-0.40%)
Aug 28, 2020 9.009 9.009 8.967 8.995 88,035 -0.02(-0.24%)
Aug 27, 2020 9.017 9.024 8.995 9.017 74,809 +0.01(+0.08%)
Aug 26, 2020 8.945 9.009 8.924 9.009 164,973 +0.06(+0.72%)
Aug 25, 2020 8.974 8.974 8.917 8.945 171,903 -0.04(-0.40%)
Aug 24, 2020 9.009 9.081 8.967 8.981 151,035 -0.03(-0.32%)
Aug 21, 2020 9.045 9.074 8.995 9.009 83,823 -0.04(-0.39%)
Aug 20, 2020 9.102 9.102 9.009 9.045 159,712 -0.03(-0.33%)
Aug 19, 2020 9.082 9.104 9.068 9.075 109,897 +0.01(+0.08%)
Aug 18, 2020 9.033 9.068 9.005 9.068 106,186 +0.00(+0.00%)
Aug 17, 2020 8.976 9.068 8.969 9.068 184,740 +0.09(+1.02%)
Aug 14, 2020 8.991 9.026 8.969 8.976 127,333 -0.01(-0.16%)
Aug 13, 2020 8.976 8.998 8.976 8.991 52,106 +0.01(+0.08%)
Aug 12, 2020 8.998 9.005 8.955 8.983 57,079 +0.02(+0.24%)
Aug 11, 2020 9.019 9.040 8.955 8.962 110,736 -0.03(-0.31%)
Aug 10, 2020 8.976 8.991 8.942 8.991 61,544 +0.05(+0.55%)
Aug 07, 2020 8.920 8.941 8.914 8.941 41,171 +0.00(+0.00%)
Aug 06, 2020 8.892 8.955 8.892 8.941 141,462 +0.06(+0.72%)
Aug 05, 2020 8.821 8.899 8.821 8.877 110,723 +0.08(+0.88%)
Aug 04, 2020 8.793 8.800 8.743 8.800 106,997 +0.01(+0.16%)
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.