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 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 (%)
Jan 31, 2018 9.205 9.239 9.176 9.210 136,217 +0.01(+0.12%)
Jan 30, 2018 9.205 9.205 9.154 9.199 117,287 -0.04(-0.43%)
Jan 29, 2018 9.273 9.284 9.210 9.239 88,053 -0.04(-0.43%)
Jan 26, 2018 9.278 9.307 9.260 9.278 93,987 +0.02(+0.24%)
Jan 25, 2018 9.335 9.335 9.256 9.256 111,722 -0.06(-0.67%)
Jan 24, 2018 9.290 9.358 9.278 9.318 554,695 +0.05(+0.49%)
Jan 23, 2018 9.284 9.284 9.244 9.273 100,399 +0.00(+0.00%)
Jan 22, 2018 9.188 9.295 9.188 9.273 309,736 +0.08(+0.92%)
Jan 19, 2018 9.165 9.188 9.142 9.188 134,046 +0.02(+0.17%)
Jan 18, 2018 9.211 9.211 9.116 9.172 146,524 -0.04(-0.43%)
Jan 17, 2018 9.234 9.256 9.206 9.211 135,572 +0.01(+0.06%)
Jan 16, 2018 9.256 9.271 9.195 9.206 131,763 -0.05(-0.55%)
Jan 12, 2018 9.256 9.256 9.256 0 -0.08(-0.90%)
Jan 11, 2018 9.296 9.341 9.274 9.341 94,959 +0.06(+0.67%)
Jan 10, 2018 9.256 9.279 9.240 9.279 81,799 +0.01(+0.12%)
Jan 09, 2018 9.279 9.285 9.240 9.268 81,920 -0.01(-0.12%)
Jan 08, 2018 9.330 9.341 9.262 9.279 84,335 -0.04(-0.42%)
Jan 05, 2018 9.307 9.318 9.251 9.318 96,839 +0.02(+0.24%)
Jan 04, 2018 9.318 9.330 9.268 9.296 87,532 +0.01(+0.12%)
Jan 03, 2018 9.268 9.307 9.256 9.285 135,257 +0.02(+0.24%)
Jan 02, 2018 9.251 9.279 9.251 9.262 91,417 +0.02(+0.24%)
Dec 29, 2017 9.240 9.240 9.240 0 -0.04(-0.42%)
Dec 28, 2017 9.223 9.279 9.183 9.279 121,865 +0.06(+0.61%)
Dec 27, 2017 9.133 9.232 9.133 9.223 106,421 +0.02(+0.18%)
Dec 26, 2017 9.110 9.240 9.110 9.206 98,527 +0.05(+0.55%)
Dec 22, 2017 9.166 9.211 9.121 9.155 193,265 -0.05(-0.49%)
Dec 21, 2017 9.088 9.200 9.060 9.200 228,864 +0.14(+1.49%)
Dec 20, 2017 9.133 9.150 9.065 9.065 128,284 -0.09(-0.95%)
Dec 19, 2017 9.046 9.152 9.046 9.152 126,529 +0.07(+0.74%)
Dec 18, 2017 9.147 9.147 9.029 9.085 229,870 -0.03(-0.31%)
Dec 15, 2017 9.141 9.147 9.080 9.113 114,692 -0.02(-0.24%)
Dec 14, 2017 9.152 9.152 9.102 9.136 124,576 -0.03(-0.31%)
Dec 13, 2017 9.113 9.164 9.085 9.164 145,460 +0.09(+0.99%)
Dec 12, 2017 9.147 9.147 9.074 9.074 155,805 -0.06(-0.67%)
Dec 11, 2017 9.197 9.214 9.102 9.136 157,215 -0.09(-0.97%)
Dec 08, 2017 9.214 9.225 9.130 9.225 90,764 +0.02(+0.24%)
Dec 07, 2017 9.242 9.242 9.147 9.203 92,261 -0.04(-0.42%)
Dec 06, 2017 9.203 9.242 9.180 9.242 76,631 +0.03(+0.30%)
Dec 05, 2017 9.203 9.219 9.137 9.214 79,990 +0.00(+0.00%)
Dec 04, 2017 9.214 9.214 9.175 9.214 92,048 +0.01(+0.06%)
Dec 01, 2017 9.175 9.208 9.139 9.208 94,606 +0.03(+0.30%)
Nov 30, 2017 9.180 9.247 9.162 9.180 166,660 +0.02(+0.24%)
Nov 29, 2017 9.152 9.175 9.124 9.158 126,338 +0.00(+0.00%)
Nov 28, 2017 9.141 9.203 9.124 9.158 116,236 +0.01(+0.06%)
Nov 27, 2017 9.203 9.214 9.136 9.152 159,200 -0.05(-0.55%)
Nov 24, 2017 9.136 9.214 9.130 9.203 76,559 +0.10(+1.11%)
Nov 22, 2017 9.035 9.152 9.022 9.102 152,131 +0.04(+0.49%)
Nov 21, 2017 9.046 9.102 9.007 9.057 151,704 +0.01(+0.09%)
Nov 20, 2017 9.043 9.071 8.966 9.049 138,528 +0.01(+0.06%)
Nov 17, 2017 8.966 9.060 8.964 9.043 111,902 +0.10(+1.12%)
Nov 16, 2017 8.888 8.966 8.882 8.943 173,981 +0.07(+0.81%)
Nov 15, 2017 8.905 8.905 8.821 8.871 183,158 -0.08(-0.87%)
Nov 14, 2017 9.027 9.049 8.899 8.949 118,120 -0.13(-1.47%)
Nov 13, 2017 9.043 9.099 9.016 9.082 100,882 +0.03(+0.37%)
Nov 10, 2017 9.049 9.049 8.993 9.049 99,350 +0.02(+0.18%)
Nov 09, 2017 9.127 9.132 8.993 9.032 174,314 -0.12(-1.28%)
Nov 08, 2017 9.177 9.182 9.121 9.149 74,654 -0.02(-0.18%)
Nov 07, 2017 9.138 9.193 9.138 9.166 147,021 +0.01(+0.06%)
Nov 06, 2017 9.077 9.160 9.054 9.160 65,216 +0.10(+1.10%)
Nov 03, 2017 9.166 9.166 9.060 9.060 89,974 -0.11(-1.21%)
Nov 02, 2017 9.160 9.182 9.104 9.171 89,796 +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.