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 )

14.18 +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 (%)
Jan 31, 2020 10.48 10.49 10.42 10.44 89,669 -0.01(-0.13%)
Jan 30, 2020 10.48 10.51 10.42 10.46 113,413 -0.02(-0.19%)
Jan 29, 2020 10.55 10.55 10.46 10.48 168,145 -0.06(-0.57%)
Jan 28, 2020 10.51 10.54 10.46 10.54 138,020 +0.03(+0.26%)
Jan 27, 2020 10.52 10.53 10.42 10.51 172,129 -0.05(-0.51%)
Jan 24, 2020 10.58 10.59 10.55 10.56 196,198 -0.01(-0.13%)
Jan 23, 2020 10.55 10.58 10.54 10.58 183,071 +0.04(+0.38%)
Jan 22, 2020 10.53 10.54 10.49 10.54 95,631 +0.02(+0.19%)
Jan 21, 2020 10.44 10.52 10.42 10.52 140,866 +0.06(+0.56%)
Jan 17, 2020 10.52 10.55 10.39 10.46 200,705 -0.06(-0.57%)
Jan 16, 2020 10.47 10.52 10.47 10.52 125,083 +0.04(+0.38%)
Jan 15, 2020 10.44 10.48 10.43 10.48 171,264 +0.07(+0.64%)
Jan 14, 2020 10.40 10.46 10.39 10.41 146,302 +0.02(+0.19%)
Jan 13, 2020 10.41 10.42 10.38 10.39 138,122 +0.01(+0.13%)
Jan 10, 2020 10.36 10.40 10.35 10.38 155,636 +0.03(+0.26%)
Jan 09, 2020 10.35 10.38 10.30 10.35 100,660 -0.01(-0.13%)
Jan 08, 2020 10.26 10.36 10.26 10.36 210,109 +0.11(+1.04%)
Jan 07, 2020 10.19 10.26 10.17 10.26 184,838 +0.07(+0.72%)
Jan 06, 2020 10.08 10.21 10.06 10.18 129,206 +0.02(+0.20%)
Jan 03, 2020 10.15 10.20 10.12 10.16 75,715 -0.02(-0.20%)
Jan 02, 2020 10.25 10.25 10.18 10.18 107,697 -0.03(-0.33%)
Dec 31, 2019 10.14 10.22 10.13 10.22 95,094 +0.07(+0.66%)
Dec 30, 2019 10.10 10.16 10.07 10.15 154,739 +0.05(+0.46%)
Dec 27, 2019 10.06 10.11 10.00 10.10 201,306 +0.07(+0.73%)
Dec 26, 2019 10.06 10.08 10.03 10.03 76,592 -0.03(-0.26%)
Dec 24, 2019 10.04 10.07 10.01 10.06 60,542 +0.06(+0.60%)
Dec 23, 2019 10.01 10.02 9.991 9.998 117,344 +0.01(+0.13%)
Dec 20, 2019 9.958 10.02 9.918 9.985 144,669 +0.03(+0.27%)
Dec 19, 2019 9.938 9.985 9.878 9.958 200,038 +0.03(+0.32%)
Dec 18, 2019 9.907 9.933 9.900 9.927 153,541 +0.04(+0.40%)
Dec 17, 2019 9.827 9.907 9.827 9.887 138,129 +0.08(+0.81%)
Dec 16, 2019 9.788 9.834 9.768 9.808 153,078 +0.04(+0.41%)
Dec 13, 2019 9.742 9.768 9.715 9.768 181,573 +0.01(+0.07%)
Dec 12, 2019 9.775 9.798 9.742 9.761 178,632 -0.02(-0.20%)
Dec 11, 2019 9.775 9.794 9.761 9.781 117,130 +0.01(+0.07%)
Dec 10, 2019 9.781 9.801 9.768 9.775 111,402 -0.01(-0.07%)
Dec 09, 2019 9.768 9.796 9.742 9.781 117,762 +0.02(+0.20%)
Dec 06, 2019 9.801 9.814 9.755 9.761 129,219 -0.03(-0.27%)
Dec 05, 2019 9.841 9.841 9.755 9.788 111,649 -0.05(-0.47%)
Dec 04, 2019 9.768 9.860 9.742 9.834 150,961 +0.05(+0.47%)
Dec 03, 2019 9.742 9.794 9.715 9.788 252,866 +0.02(+0.20%)
Dec 02, 2019 9.775 9.781 9.761 9.768 132,509 +0.00(+0.00%)
Nov 29, 2019 9.722 9.768 9.715 9.768 108,187 +0.04(+0.41%)
Nov 27, 2019 9.748 9.781 9.695 9.728 152,975 -0.04(-0.41%)
Nov 26, 2019 9.708 9.768 9.708 9.768 141,349 +0.07(+0.68%)
Nov 25, 2019 9.722 9.748 9.682 9.702 95,761 -0.01(-0.14%)
Nov 22, 2019 9.715 9.775 9.695 9.715 155,396 +0.00(+0.00%)
Nov 21, 2019 9.761 9.781 9.695 9.715 108,360 -0.06(-0.63%)
Nov 20, 2019 9.796 9.802 9.743 9.776 93,350 -0.03(-0.33%)
Nov 19, 2019 9.724 9.809 9.704 9.809 135,452 +0.11(+1.15%)
Nov 18, 2019 9.737 9.737 9.678 9.697 126,519 -0.03(-0.34%)
Nov 15, 2019 9.750 9.757 9.724 9.730 95,866 +0.01(+0.07%)
Nov 14, 2019 9.730 9.750 9.711 9.724 100,565 -0.01(-0.07%)
Nov 13, 2019 9.737 9.750 9.717 9.730 102,558 +0.00(+0.00%)
Nov 12, 2019 9.704 9.743 9.691 9.730 100,018 +0.03(+0.27%)
Nov 11, 2019 9.619 9.704 9.619 9.704 120,669 +0.07(+0.68%)
Nov 08, 2019 9.632 9.684 9.586 9.638 148,295 +0.01(+0.07%)
Nov 07, 2019 9.652 9.652 9.579 9.632 101,350 +0.00(+0.00%)
Nov 06, 2019 9.612 9.645 9.612 9.632 180,512 +0.03(+0.27%)
Nov 05, 2019 9.606 9.610 9.573 9.606 147,378 +0.05(+0.48%)
Nov 04, 2019 9.527 9.619 9.520 9.560 211,953 +0.03(+0.34%)
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.