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 (%)
Jun 29, 2018 9.472 9.408 9.419 117,496 -0.01(-0.06%)
Jun 28, 2018 9.484 9.484 9.379 9.425 216,876 -0.04(-0.43%)
Jun 27, 2018 9.484 9.519 9.455 9.466 133,005 +0.01(+0.12%)
Jun 26, 2018 9.460 9.501 9.449 9.455 97,939 +0.02(+0.19%)
Jun 25, 2018 9.466 9.478 9.431 9.437 69,990 -0.03(-0.31%)
Jun 22, 2018 9.513 9.513 9.455 9.466 121,717 +0.00(+0.00%)
Jun 21, 2018 9.449 9.496 9.443 9.466 127,161 +0.01(+0.06%)
Jun 20, 2018 9.496 9.513 9.449 9.460 259,715 -0.01(-0.08%)
Jun 19, 2018 9.491 9.491 9.439 9.468 103,113 -0.01(-0.06%)
Jun 18, 2018 9.491 9.503 9.468 9.474 94,783 -0.04(-0.43%)
Jun 15, 2018 9.532 9.488 9.514 153,405 +0.02(+0.25%)
Jun 14, 2018 9.520 9.520 9.485 9.491 109,901 +0.00(+0.00%)
Jun 13, 2018 9.526 9.538 9.485 9.491 108,937 -0.01(-0.12%)
Jun 12, 2018 9.485 9.549 9.468 9.503 107,950 -0.01(-0.12%)
Jun 11, 2018 9.543 9.543 9.479 9.514 127,322 -0.01(-0.12%)
Jun 08, 2018 9.572 9.590 9.514 9.526 102,652 -0.04(-0.43%)
Jun 07, 2018 9.549 9.567 9.491 9.567 106,428 +0.06(+0.61%)
Jun 06, 2018 9.508 9.508 67,083 +0.05(+0.49%)
Jun 05, 2018 9.468 9.497 9.444 9.462 101,526 -0.03(-0.37%)
Jun 04, 2018 9.538 9.538 9.474 9.497 124,521 -0.02(-0.24%)
Jun 01, 2018 9.561 9.578 9.508 9.520 92,419 -0.03(-0.37%)
May 31, 2018 9.572 9.572 9.497 9.555 131,014 -0.01(-0.06%)
May 30, 2018 9.532 9.567 9.520 9.561 91,807 +0.06(+0.67%)
May 29, 2018 9.491 9.520 9.468 9.497 113,475 +0.01(+0.06%)
May 25, 2018 9.491 9.491 9.491 0 -0.05(-0.55%)
May 24, 2018 9.572 9.572 9.503 9.543 120,972 -0.01(-0.06%)
May 23, 2018 9.491 9.572 9.491 9.549 91,324 +0.04(+0.41%)
May 22, 2018 9.625 9.625 9.510 9.510 148,430 -0.10(-1.08%)
May 21, 2018 9.556 9.666 9.555 9.614 120,263 +0.09(+0.91%)
May 18, 2018 9.493 9.527 9.469 9.527 84,895 +0.04(+0.43%)
May 17, 2018 9.550 9.568 9.481 9.487 141,948 -0.08(-0.79%)
May 16, 2018 9.545 9.585 9.539 9.562 121,315 +0.01(+0.12%)
May 15, 2018 9.562 9.562 9.487 9.550 117,840 -0.02(-0.24%)
May 14, 2018 9.498 9.579 9.469 9.573 98,423 +0.08(+0.79%)
May 11, 2018 9.527 9.533 9.487 9.498 87,600 -0.05(-0.54%)
May 10, 2018 9.527 9.550 9.481 9.550 83,910 +0.03(+0.36%)
May 09, 2018 9.516 9.545 9.504 9.516 87,213 +0.00(+0.00%)
May 08, 2018 9.458 9.516 9.452 9.516 93,096 +0.08(+0.80%)
May 07, 2018 9.469 9.487 9.417 9.441 98,901 -0.01(-0.06%)
May 04, 2018 9.458 9.469 9.424 9.446 89,236 -0.01(-0.12%)
May 03, 2018 9.510 9.510 9.441 9.458 106,413 -0.08(-0.85%)
May 02, 2018 9.516 9.539 9.475 9.539 97,592 +0.05(+0.55%)
May 01, 2018 9.446 9.498 9.423 9.487 191,386 +0.03(+0.37%)
Apr 30, 2018 9.475 9.475 9.412 9.452 98,155 -0.01(-0.06%)
Apr 27, 2018 9.493 9.521 9.441 9.458 133,723 -0.06(-0.67%)
Apr 26, 2018 9.441 9.521 9.423 9.521 118,471 +0.10(+1.04%)
Apr 25, 2018 9.464 9.464 9.406 9.423 210,553 -0.01(-0.06%)
Apr 24, 2018 9.417 9.441 9.404 9.429 175,648 +0.01(+0.12%)
Apr 23, 2018 9.412 9.417 9.394 9.417 96,727 +0.02(+0.25%)
Apr 20, 2018 9.446 9.446 9.371 9.394 80,769 -0.04(-0.38%)
Apr 19, 2018 9.430 9.442 9.407 9.430 81,297 -0.01(-0.12%)
Apr 18, 2018 9.402 9.459 9.396 9.442 106,239 +0.03(+0.37%)
Apr 17, 2018 9.390 9.432 9.385 9.407 78,142 +0.03(+0.37%)
Apr 16, 2018 9.344 9.385 9.334 9.373 62,338 +0.05(+0.49%)
Apr 13, 2018 9.379 9.388 9.316 9.327 86,740 -0.03(-0.37%)
Apr 12, 2018 9.396 9.402 9.362 9.362 83,379 -0.03(-0.37%)
Apr 11, 2018 9.385 9.413 9.362 9.396 126,949 +0.00(+0.00%)
Apr 10, 2018 9.344 9.402 9.327 9.396 114,427 +0.11(+1.17%)
Apr 09, 2018 9.264 9.374 9.264 9.287 108,067 +0.00(+0.00%)
Apr 06, 2018 9.304 9.327 9.270 9.287 103,272 -0.03(-0.31%)
Apr 05, 2018 9.316 9.350 9.253 9.316 90,850 +0.03(+0.37%)
Apr 04, 2018 9.258 9.286 9.218 9.281 100,988 +0.01(+0.06%)
Apr 03, 2018 9.258 9.287 9.247 9.275 109,715 +0.01(+0.06%)
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.