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 (%)
Nov 29, 2013 7.050 7.082 6.983 7.027 97,432 +0.00(+0.06%)
Nov 27, 2013 6.991 7.038 6.991 7.023 191,248 +0.01(+0.17%)
Nov 26, 2013 6.979 7.023 6.967 7.011 348,105 +0.04(+0.51%)
Nov 25, 2013 6.979 6.999 6.963 6.975 155,443 -0.03(-0.40%)
Nov 22, 2013 6.987 7.003 6.947 7.003 250,221 -0.02(-0.23%)
Nov 21, 2013 7.034 7.050 6.971 7.019 274,075 +0.02(+0.23%)
Nov 20, 2013 7.050 7.062 6.995 7.003 179,382 -0.01(-0.19%)
Nov 19, 2013 6.988 7.016 6.988 7.016 127,695 +0.02(+0.34%)
Nov 18, 2013 7.032 7.064 6.992 6.992 212,290 -0.05(-0.67%)
Nov 15, 2013 7.063 7.080 7.004 7.039 192,820 -0.04(-0.50%)
Nov 14, 2013 7.063 7.103 7.055 7.075 65,561 -0.00(-0.06%)
Nov 12, 2013 7.071 7.114 7.036 7.079 96,735 -0.02(-0.33%)
Nov 11, 2013 7.028 7.118 7.028 7.103 132,315 +0.05(+0.73%)
Nov 08, 2013 7.055 7.075 6.984 7.051 166,270 -0.01(-0.17%)
Nov 07, 2013 7.150 7.162 7.008 7.063 184,877 -0.06(-0.78%)
Nov 06, 2013 7.130 7.193 7.095 7.118 135,695 +0.02(+0.28%)
Nov 05, 2013 7.095 7.142 7.047 7.099 101,012 +0.00(+0.06%)
Nov 04, 2013 7.047 7.110 7.047 7.095 59,322 +0.02(+0.22%)
Nov 01, 2013 7.106 7.118 7.039 7.079 219,237 -0.04(-0.50%)
Oct 31, 2013 7.130 7.138 7.103 7.114 108,895 -0.01(-0.17%)
Oct 30, 2013 7.154 7.154 7.103 7.126 135,479 +0.00(+0.06%)
Oct 29, 2013 7.126 7.154 7.095 7.122 101,139 +0.00(+0.06%)
Oct 28, 2013 7.114 7.126 7.099 7.118 72,569 +0.02(+0.33%)
Oct 25, 2013 7.146 7.170 7.095 7.095 238,103 -0.05(-0.66%)
Oct 24, 2013 7.170 7.170 7.122 7.142 95,322 -0.00(-0.06%)
Oct 23, 2013 7.122 7.166 7.122 7.146 135,535 -0.01(-0.17%)
Oct 22, 2013 7.154 7.162 7.103 7.158 277,405 +0.03(+0.39%)
Oct 21, 2013 7.181 7.181 7.126 7.130 131,432 -0.03(-0.44%)
Oct 18, 2013 7.177 7.193 7.110 7.162 116,506 +0.02(+0.22%)
Oct 17, 2013 7.083 7.260 7.083 7.146 155,999 +0.04(+0.59%)
Oct 16, 2013 7.006 7.108 6.912 7.104 208,015 +0.10(+1.40%)
Oct 15, 2013 7.025 7.045 6.955 7.006 207,900 -0.05(-0.72%)
Oct 14, 2013 7.029 7.068 6.998 7.057 66,653 +0.01(+0.11%)
Oct 11, 2013 7.072 7.072 7.026 7.049 142,165 -0.02(-0.28%)
Oct 10, 2013 7.045 7.068 7.002 7.068 262,424 +0.02(+0.33%)
Oct 09, 2013 7.080 7.080 6.978 7.045 164,920 -0.00(-0.06%)
Oct 08, 2013 7.080 7.112 7.049 7.049 141,361 -0.06(-0.88%)
Oct 07, 2013 7.065 7.115 7.061 7.112 56,927 +0.02(+0.22%)
Oct 04, 2013 7.092 7.127 7.061 7.096 66,863 -0.03(-0.38%)
Oct 03, 2013 7.194 7.194 7.002 7.123 92,868 -0.07(-0.98%)
Oct 02, 2013 7.221 7.233 7.115 7.194 78,395 -0.00(-0.05%)
Oct 01, 2013 7.104 7.198 7.092 7.198 104,566 +0.09(+1.32%)
Sep 27, 2013 7.018 7.104 6.982 7.104 150,199 +0.07(+1.06%)
Sep 26, 2013 7.053 7.112 6.982 7.029 206,467 -0.07(-0.99%)
Sep 25, 2013 7.186 7.186 7.068 7.100 153,840 -0.07(-0.98%)
Sep 24, 2013 7.143 7.186 7.108 7.170 110,447 +0.02(+0.27%)
Sep 23, 2013 7.174 7.198 7.127 7.151 112,523 -0.01(-0.16%)
Sep 20, 2013 7.170 7.202 7.127 7.162 88,967 -0.04(-0.49%)
Sep 19, 2013 7.264 7.292 7.112 7.198 109,084 -0.02(-0.34%)
Sep 18, 2013 7.230 7.277 7.148 7.222 88,187 +0.00(+0.05%)
Sep 17, 2013 7.339 7.339 7.121 7.218 210,411 -0.12(-1.64%)
Sep 16, 2013 7.320 7.351 7.320 7.339 71,419 +0.02(+0.27%)
Sep 13, 2013 7.285 7.331 7.277 7.320 65,341 +0.01(+0.11%)
Sep 12, 2013 7.308 7.316 7.234 7.312 213,647 +0.00(+0.00%)
Sep 11, 2013 7.308 7.320 7.273 7.312 116,200 +0.00(+0.05%)
Sep 10, 2013 7.296 7.308 7.250 7.308 97,466 +0.01(+0.11%)
Sep 09, 2013 7.292 7.312 7.277 7.300 110,017 +0.04(+0.48%)
Sep 06, 2013 7.300 7.327 7.215 7.265 77,975 -0.01(-0.11%)
Sep 05, 2013 7.250 7.296 7.250 7.273 53,274 -0.02(-0.27%)
Sep 04, 2013 7.277 7.304 7.199 7.292 79,478 -0.01(-0.11%)
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.