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 (%)
Apr 30, 2013 7.711 7.715 7.684 7.695 245,527 +0.00(+0.05%)
Apr 29, 2013 7.610 7.703 7.610 7.692 183,891 +0.01(+0.15%)
Apr 26, 2013 7.645 7.688 7.653 7.680 54,357 +0.03(+0.35%)
Apr 25, 2013 7.653 7.680 7.630 7.653 173,193 +0.01(+0.15%)
Apr 24, 2013 7.641 7.653 7.603 7.641 123,777 -0.01(-0.15%)
Apr 23, 2013 7.591 7.653 7.591 7.653 319,272 +0.03(+0.35%)
Apr 22, 2013 7.614 7.637 7.572 7.626 181,119 +0.01(+0.15%)
Apr 19, 2013 7.668 7.668 7.545 7.614 227,643 -0.03(-0.45%)
Apr 18, 2013 7.664 7.664 7.591 7.649 168,711 -0.01(-0.10%)
Apr 17, 2013 7.637 7.688 7.637 7.657 128,039 -0.02(-0.20%)
Apr 16, 2013 7.653 7.676 7.637 7.672 66,803 +0.02(+0.30%)
Apr 15, 2013 7.649 7.653 7.606 7.649 167,754 -0.03(-0.35%)
Apr 12, 2013 7.645 7.691 7.622 7.676 225,871 +0.00(+0.05%)
Apr 11, 2013 7.691 7.707 7.626 7.672 167,884 +0.01(+0.10%)
Apr 10, 2013 7.657 7.726 7.606 7.664 315,553 -0.00(-0.05%)
Apr 09, 2013 7.719 7.719 7.630 7.668 141,150 -0.07(-0.85%)
Apr 08, 2013 7.688 7.734 7.637 7.734 287,472 +0.00(+0.05%)
Apr 05, 2013 7.695 7.730 7.630 7.730 101,028 +0.00(+0.00%)
Apr 04, 2013 7.715 7.730 7.653 7.730 186,709 +0.00(+0.05%)
Apr 03, 2013 7.711 7.734 7.676 7.726 122,968 -0.01(-0.15%)
Apr 02, 2013 7.722 7.738 7.684 7.738 142,986 +0.01(+0.15%)
Apr 01, 2013 7.726 7.815 7.684 7.726 133,524 -0.01(-0.10%)
Mar 28, 2013 7.649 7.734 7.587 7.734 884,444 +0.11(+1.41%)
Mar 27, 2013 7.579 7.664 7.539 7.627 277,009 +0.06(+0.73%)
Mar 26, 2013 7.521 7.575 7.517 7.572 235,287 +0.03(+0.41%)
Mar 25, 2013 7.541 7.595 7.502 7.541 215,913 +0.00(+0.00%)
Mar 22, 2013 7.610 7.610 7.521 7.541 157,503 -0.03(-0.36%)
Mar 21, 2013 7.521 7.572 7.510 7.568 129,047 +0.01(+0.10%)
Mar 20, 2013 7.541 7.603 7.506 7.560 140,105 -0.00(-0.05%)
Mar 19, 2013 7.572 7.588 7.541 7.564 52,614 -0.03(-0.41%)
Mar 18, 2013 7.533 7.610 7.521 7.595 122,528 +0.06(+0.82%)
Mar 15, 2013 7.630 7.668 7.514 7.533 91,895 -0.10(-1.27%)
Mar 14, 2013 7.545 7.657 7.545 7.630 96,112 +0.10(+1.39%)
Mar 13, 2013 7.572 7.572 7.506 7.525 313,802 -0.02(-0.21%)
Mar 12, 2013 7.545 7.575 7.529 7.541 177,302 -0.03(-0.44%)
Mar 11, 2013 7.610 7.610 7.548 7.574 77,695 +0.01(+0.13%)
Mar 08, 2013 7.575 7.637 7.545 7.564 131,287 -0.02(-0.25%)
Mar 07, 2013 7.579 7.610 7.541 7.583 98,941 +0.00(+0.05%)
Mar 06, 2013 7.595 7.618 7.556 7.579 73,578 -0.02(-0.30%)
Mar 05, 2013 7.614 7.653 7.579 7.602 108,714 +0.01(+0.10%)
Mar 04, 2013 7.641 7.664 7.587 7.595 90,873 -0.06(-0.81%)
Mar 01, 2013 7.610 7.672 7.583 7.657 89,867 +0.05(+0.66%)
Feb 28, 2013 7.637 7.637 7.556 7.606 82,795 +0.05(+0.72%)
Feb 27, 2013 7.533 7.581 7.525 7.552 75,513 +0.03(+0.41%)
Feb 26, 2013 7.548 7.560 7.510 7.521 81,577 -0.05(-0.61%)
Feb 22, 2013 7.649 7.676 7.533 7.568 159,746 -0.05(-0.71%)
Feb 21, 2013 7.610 7.664 7.545 7.622 157,392 +0.05(+0.66%)
Feb 20, 2013 7.618 7.630 7.532 7.572 256,373 +0.04(+0.51%)
Feb 19, 2013 7.514 7.734 7.510 7.533 112,104 +0.07(+0.88%)
Feb 15, 2013 7.514 7.521 7.452 7.467 46,498 -0.05(-0.62%)
Feb 14, 2013 7.498 7.514 7.417 7.514 61,145 +0.01(+0.10%)
Feb 13, 2013 7.467 7.537 7.425 7.506 78,450 +0.03(+0.47%)
Feb 12, 2013 7.429 7.506 7.429 7.471 54,344 +0.02(+0.26%)
Feb 11, 2013 7.444 7.452 7.394 7.452 55,104 +0.02(+0.31%)
Feb 08, 2013 7.444 7.467 7.394 7.429 150,371 -0.02(-0.21%)
Feb 07, 2013 7.401 7.444 7.390 7.444 143,899 +0.01(+0.10%)
Feb 06, 2013 7.413 7.440 7.401 7.436 143,578 +0.00(+0.05%)
Feb 04, 2013 7.452 7.452 7.378 7.432 137,615 -0.03(-0.41%)
Feb 01, 2013 7.459 7.467 7.390 7.463 62,831 +0.03(+0.42%)
Jan 31, 2013 7.541 7.541 7.386 7.432 254,159 -0.07(-0.98%)
Jan 30, 2013 7.436 7.579 7.417 7.506 132,461 +0.06(+0.83%)
Jan 29, 2013 7.394 7.452 7.382 7.444 210,803 +0.04(+0.52%)
Jan 28, 2013 7.525 7.525 7.378 7.405 279,000 -0.02(-0.26%)
Jan 25, 2013 7.479 7.548 7.405 7.425 258,514 -0.06(-0.78%)
Jan 24, 2013 7.483 7.541 7.475 7.483 162,898 -0.02(-0.26%)
Jan 23, 2013 7.567 7.579 7.490 7.502 54,059 -0.07(-0.87%)
Jan 22, 2013 7.599 7.599 7.463 7.568 134,173 -0.01(-0.15%)
Jan 18, 2013 7.510 7.579 7.510 7.579 51,080 +0.08(+1.03%)
Jan 17, 2013 7.480 7.574 7.480 7.502 50,871 +0.02(+0.31%)
Jan 16, 2013 7.633 7.637 7.440 7.479 228,951 -0.03(-0.41%)
Jan 15, 2013 7.691 7.691 7.502 7.510 207,472 -0.13(-1.67%)
Jan 14, 2013 7.695 7.719 7.610 7.637 103,159 -0.09(-1.20%)
Jan 11, 2013 7.695 7.730 7.618 7.730 175,610 +0.02(+0.20%)
Jan 10, 2013 7.734 7.753 7.676 7.715 371,839 -0.03(-0.35%)
Jan 09, 2013 7.657 7.742 7.657 7.742 222,911 +0.08(+1.06%)
Jan 08, 2013 7.695 7.695 7.649 7.661 659,322 -0.14(-1.74%)
Jan 07, 2013 7.734 7.846 7.719 7.796 137,767 +0.06(+0.80%)
Jan 04, 2013 7.734 7.734 7.734 7.734 46,030 -0.00(-0.04%)
Jan 03, 2013 7.738 7.765 7.734 7.738 35,983 -0.00(-0.00%)
Jan 02, 2013 7.738 7.761 7.734 7.738 73,700 +0.00(+0.00%)
Dec 31, 2012 7.734 7.779 7.734 7.738 24,308 +0.00(+0.00%)
Dec 28, 2012 7.738 7.761 7.738 7.738 28,143 +0.00(+0.05%)
Dec 27, 2012 7.753 7.753 7.715 7.734 55,339 -0.02(-0.25%)
Dec 26, 2012 7.742 7.753 7.742 7.753 8,399 +0.02(+0.25%)
Dec 24, 2012 7.748 7.748 7.734 7.734 3,361 +0.00(+0.00%)
Dec 21, 2012 7.734 7.738 7.734 7.734 100,594 -0.00(-0.05%)
Dec 20, 2012 7.792 7.792 7.734 7.738 36,203 +0.00(+0.05%)
Dec 19, 2012 7.734 7.738 7.719 7.734 72,924 +0.00(+0.00%)
Dec 18, 2012 7.846 7.846 7.552 7.734 25,208 -0.04(-0.50%)
Dec 17, 2012 7.773 7.773 7.753 7.773 12,231 +0.04(+0.50%)
Dec 14, 2012 7.734 7.746 7.715 7.734 103,490 +0.00(+0.00%)
Dec 13, 2012 7.746 7.773 7.734 7.734 126,880 -0.03(-0.43%)
Dec 12, 2012 7.772 7.773 7.746 7.767 29,893 +0.01(+0.11%)
Dec 11, 2012 7.734 7.792 7.734 7.758 39,436 -0.05(-0.63%)
Dec 10, 2012 7.734 7.831 7.734 7.808 160,674 +0.06(+0.80%)
Dec 07, 2012 7.734 7.773 7.734 7.746 86,177 +0.01(+0.15%)
Dec 06, 2012 7.869 7.889 7.734 7.734 61,416 +0.00(+0.00%)
Dec 05, 2012 7.726 7.734 7.726 7.734 252,398 +0.00(+0.00%)
Dec 04, 2012 7.734 7.738 7.715 7.734 351,196 +0.00(+0.00%)
Nov 30, 2012 7.734 7.738 7.715 7.734 273,968 +0.00(+0.00%)
Nov 29, 2012 7.715 7.734 7.699 7.734 568,526 +0.00(+0.00%)
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.