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 (%)
Aug 30, 2013 7.202 7.300 7.187 7.288 90,571 +0.07(+0.92%)
Aug 29, 2013 7.144 7.233 7.113 7.222 100,926 +0.05(+0.76%)
Aug 28, 2013 7.206 7.206 7.074 7.167 148,080 +0.00(+0.00%)
Aug 27, 2013 7.109 7.171 7.062 7.167 229,770 +0.08(+1.15%)
Aug 26, 2013 7.086 7.140 7.047 7.086 257,924 +0.00(+0.00%)
Aug 23, 2013 7.156 7.156 7.039 7.086 137,173 -0.04(-0.60%)
Aug 22, 2013 7.195 7.233 7.062 7.128 190,454 -0.04(-0.49%)
Aug 21, 2013 7.210 7.254 7.062 7.163 127,975 -0.01(-0.16%)
Aug 20, 2013 7.066 7.175 7.008 7.175 204,561 +0.05(+0.77%)
Aug 19, 2013 7.222 7.260 7.101 7.121 139,368 -0.05(-0.71%)
Aug 16, 2013 7.148 7.179 6.977 7.171 164,615 +0.00(+0.05%)
Aug 15, 2013 7.292 7.358 7.117 7.167 118,468 -0.15(-2.09%)
Aug 14, 2013 7.313 7.359 7.224 7.320 139,673 -0.06(-0.79%)
Aug 13, 2013 7.374 7.394 7.266 7.378 97,349 -0.02(-0.26%)
Aug 12, 2013 7.401 7.440 7.285 7.398 70,625 +0.04(+0.58%)
Aug 09, 2013 7.336 7.394 7.313 7.355 124,142 +0.01(+0.11%)
Aug 08, 2013 7.371 7.371 7.231 7.347 115,750 +0.01(+0.11%)
Aug 07, 2013 7.324 7.340 7.166 7.340 177,728 +0.03(+0.48%)
Aug 06, 2013 7.367 7.367 7.197 7.305 132,280 -0.05(-0.68%)
Aug 05, 2013 7.363 7.367 7.316 7.355 106,221 -0.01(-0.16%)
Aug 02, 2013 7.382 7.382 7.313 7.367 93,084 +0.02(+0.32%)
Aug 01, 2013 7.305 7.381 7.305 7.343 116,919 -0.00(-0.05%)
Jul 31, 2013 7.320 7.355 7.258 7.347 85,758 +0.04(+0.53%)
Jul 30, 2013 7.355 7.413 7.173 7.309 155,929 +0.00(+0.05%)
Jul 29, 2013 7.371 7.371 7.166 7.305 214,211 -0.03(-0.47%)
Jul 26, 2013 7.293 7.343 7.216 7.340 64,659 +0.08(+1.06%)
Jul 25, 2013 7.189 7.262 7.069 7.262 114,752 +0.07(+1.02%)
Jul 24, 2013 7.313 7.355 7.038 7.189 343,570 -0.09(-1.17%)
Jul 23, 2013 7.336 7.336 7.212 7.274 222,784 -0.06(-0.84%)
Jul 22, 2013 7.405 7.409 7.309 7.336 165,750 -0.06(-0.84%)
Jul 19, 2013 7.417 7.417 7.290 7.398 175,148 -0.03(-0.47%)
Jul 18, 2013 7.432 7.432 7.386 7.432 168,481 -0.02(-0.31%)
Jul 17, 2013 7.413 7.459 7.351 7.456 116,611 +0.10(+1.37%)
Jul 16, 2013 7.417 7.436 7.274 7.355 153,144 -0.05(-0.68%)
Jul 15, 2013 7.386 7.432 7.351 7.405 113,912 +0.02(+0.21%)
Jul 12, 2013 7.382 7.405 7.347 7.390 150,348 +0.01(+0.16%)
Jul 11, 2013 7.367 7.401 7.262 7.378 165,755 +0.00(+0.00%)
Jul 10, 2013 7.355 7.398 7.313 7.378 215,833 +0.04(+0.58%)
Jul 09, 2013 7.382 7.347 7.251 7.336 198,163 +0.00(+0.00%)
Jul 08, 2013 7.390 7.390 7.328 7.336 88,657 -0.02(-0.26%)
Jul 05, 2013 7.340 7.374 7.274 7.355 74,359 +0.02(+0.21%)
Jul 03, 2013 7.343 7.401 7.305 7.340 65,569 +0.02(+0.26%)
Jul 02, 2013 7.390 7.390 7.251 7.320 90,540 -0.03(-0.37%)
Jul 01, 2013 7.332 7.467 7.332 7.347 98,815 +0.08(+1.12%)
Jun 28, 2013 7.429 7.432 7.226 7.266 182,383 -0.08(-1.11%)
Jun 26, 2013 7.282 7.407 7.258 7.347 165,724 +0.08(+1.12%)
Jun 25, 2013 7.452 7.452 7.185 7.266 289,166 -0.05(-0.69%)
Jun 24, 2013 7.386 7.456 7.231 7.316 188,274 -0.05(-0.68%)
Jun 21, 2013 7.432 7.498 7.270 7.367 242,254 -0.02(-0.26%)
Jun 20, 2013 7.378 7.475 7.256 7.386 329,013 +0.06(+0.84%)
Jun 19, 2013 7.185 7.405 7.181 7.324 442,768 +0.14(+1.94%)
Jun 18, 2013 7.413 7.444 7.123 7.185 778,776 -0.25(-3.33%)
Jun 17, 2013 7.456 7.498 7.409 7.432 186,572 +0.01(+0.16%)
Jun 14, 2013 7.502 7.502 7.409 7.421 185,585 -0.05(-0.67%)
Jun 13, 2013 7.529 7.579 7.448 7.471 120,550 +0.02(+0.21%)
Jun 12, 2013 7.572 7.572 7.456 7.456 201,142 -0.10(-1.33%)
Jun 11, 2013 7.579 7.579 7.502 7.556 170,428 -0.04(-0.51%)
Jun 10, 2013 7.614 7.622 7.502 7.595 184,261 +0.00(+0.05%)
Jun 07, 2013 7.610 7.630 7.525 7.591 178,150 -0.02(-0.25%)
Jun 06, 2013 7.630 7.630 7.514 7.610 243,593 -0.01(-0.10%)
Jun 05, 2013 7.618 7.618 7.556 7.618 127,191 +0.02(+0.25%)
Jun 04, 2013 7.626 7.684 7.579 7.599 190,832 -0.06(-0.81%)
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.