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 (%)
Feb 29, 2016 5.903 5.932 5.889 5.908 131,667 +0.01(+0.16%)
Feb 26, 2016 5.966 5.971 5.894 5.899 328,404 -0.09(-1.45%)
Feb 25, 2016 5.942 6.159 5.928 5.986 43,132 +0.00(+0.08%)
Feb 24, 2016 5.952 5.981 5.855 5.981 255,398 +0.04(+0.73%)
Feb 23, 2016 5.932 5.942 5.908 5.937 174,161 +0.01(+0.24%)
Feb 22, 2016 5.952 5.952 5.903 5.923 102,960 +0.04(+0.74%)
Feb 19, 2016 5.855 5.905 5.855 5.879 193,547 -0.02(-0.33%)
Feb 18, 2016 5.923 5.923 5.875 5.899 243,727 +0.03(+0.49%)
Feb 17, 2016 5.836 5.891 5.836 5.870 64,140 +0.05(+0.91%)
Feb 16, 2016 5.879 5.879 5.802 5.816 127,835 -0.01(-0.17%)
Feb 12, 2016 5.807 5.826 5.826 5.826 163,557 +0.04(+0.74%)
Feb 11, 2016 5.678 5.821 5.678 5.783 138,783 +0.01(+0.17%)
Feb 10, 2016 5.874 5.898 5.773 5.773 101,526 -0.09(-1.47%)
Feb 09, 2016 5.836 5.884 5.817 5.860 124,496 -0.04(-0.65%)
Feb 08, 2016 6.008 6.008 5.898 5.898 112,201 -0.13(-2.14%)
Feb 05, 2016 6.104 6.105 6.013 6.027 179,819 -0.07(-1.18%)
Feb 04, 2016 6.099 6.128 6.089 6.099 96,494 -0.01(-0.16%)
Feb 03, 2016 6.142 6.152 6.082 6.109 232,815 +0.00(+0.08%)
Feb 02, 2016 6.094 6.160 6.076 6.104 146,644 -0.01(-0.16%)
Feb 01, 2016 6.042 6.113 6.032 6.113 102,105 +0.06(+1.03%)
Jan 29, 2016 6.118 6.163 6.037 6.051 202,475 -0.08(-1.25%)
Jan 28, 2016 6.118 6.128 6.030 6.128 379,364 +0.10(+1.67%)
Jan 27, 2016 5.984 6.027 5.955 6.027 193,417 +0.09(+1.45%)
Jan 26, 2016 5.869 5.984 5.869 5.941 150,682 +0.05(+0.89%)
Jan 25, 2016 5.955 5.955 5.879 5.888 222,342 -0.07(-1.13%)
Jan 22, 2016 5.946 5.989 5.903 5.955 197,027 +0.05(+0.89%)
Jan 21, 2016 5.912 5.951 5.845 5.903 328,335 +0.03(+0.57%)
Jan 20, 2016 5.902 5.902 5.765 5.869 248,039 -0.08(-1.28%)
Jan 19, 2016 6.059 6.059 5.912 5.945 296,364 -0.10(-1.73%)
Jan 15, 2016 6.078 6.050 6.050 6.050 204,226 -0.10(-1.62%)
Jan 14, 2016 6.216 6.216 6.083 6.149 194,662 -0.08(-1.30%)
Jan 13, 2016 6.277 6.277 6.187 6.230 251,729 -0.05(-0.75%)
Jan 12, 2016 6.306 6.306 6.235 6.277 96,804 +0.01(+0.15%)
Jan 11, 2016 6.315 6.320 6.249 6.268 157,121 -0.06(-0.97%)
Jan 08, 2016 6.306 6.382 6.306 6.329 146,800 +0.00(+0.08%)
Jan 07, 2016 6.287 6.351 6.287 6.325 135,957 -0.03(-0.45%)
Jan 06, 2016 6.306 6.396 6.306 6.353 185,479 +0.00(+0.07%)
Jan 05, 2016 6.329 6.363 6.329 6.348 197,846 +0.01(+0.22%)
Jan 04, 2016 6.310 6.350 6.254 6.334 245,383 -0.00(-0.07%)
Dec 31, 2015 6.358 6.339 6.339 6.339 318,880 -0.03(-0.45%)
Dec 30, 2015 6.363 6.415 6.363 6.367 220,301 -0.04(-0.67%)
Dec 29, 2015 6.344 6.410 6.344 6.410 261,115 +0.08(+1.20%)
Dec 28, 2015 6.363 6.401 6.325 6.334 243,312 -0.04(-0.60%)
Dec 24, 2015 6.358 6.372 6.372 6.372 509,196 -0.01(-0.15%)
Dec 23, 2015 6.320 6.396 6.320 6.382 455,385 +0.09(+1.43%)
Dec 22, 2015 6.258 6.315 6.249 6.292 160,291 +0.03(+0.53%)
Dec 21, 2015 6.296 6.320 6.239 6.258 286,636 -0.04(-0.68%)
Dec 18, 2015 6.287 6.344 6.287 6.301 304,772 -0.00(-0.08%)
Dec 17, 2015 6.244 6.320 6.244 6.306 335,783 +0.05(+0.83%)
Dec 16, 2015 6.211 6.292 6.211 6.254 291,591 +0.04(+0.69%)
Dec 15, 2015 6.121 6.216 6.121 6.211 379,899 +0.09(+1.45%)
Dec 14, 2015 6.146 6.146 6.066 6.122 287,367 -0.03(-0.46%)
Dec 11, 2015 6.263 6.263 6.113 6.150 395,579 -0.11(-1.80%)
Dec 10, 2015 6.315 6.315 6.254 6.263 183,001 -0.02(-0.37%)
Dec 09, 2015 6.329 6.334 6.277 6.287 294,502 -0.02(-0.30%)
Dec 08, 2015 6.287 6.315 6.263 6.306 162,514 -0.00(-0.07%)
Dec 07, 2015 6.400 6.400 6.301 6.310 454,338 -0.09(-1.47%)
Dec 04, 2015 6.385 6.404 6.367 6.404 213,798 +0.03(+0.44%)
Dec 03, 2015 6.385 6.390 6.371 6.376 187,922 -0.00(-0.07%)
Dec 02, 2015 6.367 6.437 6.367 6.381 120,201 -0.03(-0.51%)
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.