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 (%)
Nov 30, 2020 9.796 9.862 9.796 9.847 101,358 +0.01(+0.15%)
Nov 27, 2020 9.840 9.840 9.782 9.833 64,255 +0.04(+0.37%)
Nov 25, 2020 9.723 9.796 9.720 9.796 86,909 +0.07(+0.75%)
Nov 24, 2020 9.694 9.745 9.665 9.723 84,118 +0.08(+0.83%)
Nov 23, 2020 9.643 9.658 9.636 9.643 43,016 +0.04(+0.38%)
Nov 20, 2020 9.600 9.648 9.541 9.607 130,570 -0.03(-0.30%)
Nov 19, 2020 9.672 9.687 9.614 9.636 70,216 -0.02(-0.23%)
Nov 18, 2020 9.680 9.702 9.629 9.658 55,681 -0.00(-0.02%)
Nov 17, 2020 9.558 9.667 9.544 9.660 110,044 +0.07(+0.75%)
Nov 16, 2020 9.472 9.602 9.472 9.587 96,691 +0.12(+1.30%)
Nov 13, 2020 9.479 9.479 9.450 9.464 101,102 +0.01(+0.08%)
Nov 12, 2020 9.421 9.457 9.407 9.457 77,886 +0.01(+0.08%)
Nov 11, 2020 9.428 9.464 9.392 9.450 103,781 +0.02(+0.23%)
Nov 10, 2020 9.464 9.479 9.370 9.428 125,716 -0.02(-0.23%)
Nov 09, 2020 9.457 9.544 9.392 9.450 128,589 +0.11(+1.16%)
Nov 06, 2020 9.378 9.385 9.334 9.342 75,100 -0.01(-0.08%)
Nov 05, 2020 9.248 9.385 9.211 9.349 80,670 +0.12(+1.25%)
Nov 04, 2020 9.175 9.255 9.125 9.233 87,560 +0.13(+1.43%)
Nov 03, 2020 9.031 9.139 8.705 9.103 104,571 +0.07(+0.80%)
Nov 02, 2020 8.973 9.045 8.961 9.031 90,230 +0.03(+0.32%)
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%)
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.