Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.16 -0.14 (-0.98%)
Official Closing 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 (%)
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%)
Dec 01, 2015 6.385 6.428 6.367 6.414 276,489 +0.04(+0.66%)
Nov 30, 2015 6.395 6.395 6.343 6.371 143,342 +0.00(+0.07%)
Nov 27, 2015 6.409 6.409 6.348 6.367 178,435 -0.04(-0.59%)
Nov 25, 2015 6.409 6.404 6.404 6.404 287,744 -0.00(-0.07%)
Nov 24, 2015 6.362 6.414 6.343 6.409 323,475 +0.01(+0.15%)
Nov 23, 2015 6.414 6.442 6.376 6.400 167,353 -0.03(-0.44%)
Nov 20, 2015 6.461 6.461 6.423 6.428 134,618 -0.04(-0.58%)
Nov 19, 2015 6.461 6.479 6.442 6.465 217,256 +0.00(+0.00%)
Nov 18, 2015 6.465 6.470 6.437 6.465 157,634 +0.00(+0.00%)
Nov 17, 2015 6.447 6.475 6.447 6.465 165,830 +0.02(+0.27%)
Nov 16, 2015 6.397 6.448 6.392 6.448 118,910 +0.04(+0.66%)
Nov 13, 2015 6.448 6.448 6.392 6.406 160,705 -0.05(-0.72%)
Nov 12, 2015 6.476 6.481 6.429 6.453 252,426 -0.03(-0.43%)
Nov 11, 2015 6.509 6.513 6.481 6.481 77,851 -0.05(-0.71%)
Nov 10, 2015 6.560 6.560 6.485 6.527 84,541 -0.03(-0.50%)
Nov 09, 2015 6.634 6.644 6.551 6.560 132,511 -0.08(-1.26%)
Nov 06, 2015 6.667 6.667 6.620 6.644 92,209 -0.05(-0.77%)
Nov 05, 2015 6.718 6.718 6.676 6.695 280,515 -0.00(-0.07%)
Nov 04, 2015 6.690 6.703 6.681 6.700 62,318 -0.00(-0.07%)
Nov 03, 2015 6.742 6.742 6.667 6.704 87,469 -0.03(-0.48%)
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.