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 )

14.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 30, 2016 7.588 7.619 7.563 7.579 196,944 +0.01(+0.08%)
Nov 29, 2016 7.619 7.625 7.552 7.573 150,578 -0.04(-0.54%)
Nov 28, 2016 7.681 7.681 7.604 7.614 103,251 -0.02(-0.27%)
Nov 25, 2016 7.630 7.723 7.619 7.635 62,539 +0.04(+0.55%)
Nov 23, 2016 7.593 7.593 7.593 0 -0.04(-0.48%)
Nov 22, 2016 7.630 7.656 7.602 7.630 195,980 +0.03(+0.41%)
Nov 21, 2016 7.573 7.625 7.573 7.599 101,482 +0.07(+0.98%)
Nov 18, 2016 7.499 7.535 7.458 7.525 130,463 +0.05(+0.69%)
Nov 17, 2016 7.489 7.499 7.417 7.474 170,157 -0.01(-0.07%)
Nov 16, 2016 7.433 7.499 7.419 7.479 132,243 +0.02(+0.28%)
Nov 15, 2016 7.366 7.458 7.356 7.458 177,617 +0.09(+1.18%)
Nov 14, 2016 7.350 7.391 7.325 7.371 228,784 -0.03(-0.35%)
Nov 11, 2016 7.376 7.463 7.351 7.397 159,329 +0.04(+0.49%)
Nov 10, 2016 7.407 7.407 7.284 7.361 148,810 -0.05(-0.62%)
Nov 09, 2016 7.381 7.443 7.361 7.407 74,449 -0.01(-0.14%)
Nov 08, 2016 7.422 7.427 7.304 7.417 63,934 +0.01(+0.14%)
Nov 07, 2016 7.422 7.438 7.386 7.407 100,198 +0.06(+0.77%)
Nov 04, 2016 7.412 7.448 7.340 7.350 112,457 -0.05(-0.69%)
Nov 03, 2016 7.417 7.442 7.340 7.402 117,939 +0.01(+0.14%)
Nov 02, 2016 7.484 7.484 7.386 7.391 82,791 -0.11(-1.51%)
Nov 01, 2016 7.571 7.576 7.479 7.504 138,268 -0.05(-0.61%)
Oct 31, 2016 7.556 7.576 7.540 7.551 155,085 +0.02(+0.20%)
Oct 28, 2016 7.515 7.551 7.474 7.535 146,011 +0.02(+0.27%)
Oct 27, 2016 7.556 7.582 7.499 7.515 108,267 -0.03(-0.41%)
Oct 26, 2016 7.546 7.597 7.545 7.546 122,539 +0.00(+0.00%)
Oct 25, 2016 7.546 7.561 7.525 7.546 87,391 +0.02(+0.27%)
Oct 24, 2016 7.525 7.551 7.499 7.525 103,914 +0.01(+0.14%)
Oct 21, 2016 7.484 7.516 7.469 7.515 109,320 +0.02(+0.27%)
Oct 20, 2016 7.515 7.525 7.453 7.494 109,026 -0.01(-0.14%)
Oct 19, 2016 7.458 7.510 7.458 7.504 121,652 +0.08(+1.12%)
Oct 18, 2016 7.436 7.457 7.406 7.421 92,387 +0.03(+0.34%)
Oct 17, 2016 7.426 7.434 7.395 7.395 87,588 -0.02(-0.21%)
Oct 14, 2016 7.421 7.441 7.411 7.411 97,056 +0.01(+0.14%)
Oct 13, 2016 7.431 7.472 7.401 7.401 122,548 -0.06(-0.75%)
Oct 12, 2016 7.523 7.523 7.447 7.457 185,791 -0.06(-0.81%)
Oct 11, 2016 7.543 7.543 7.487 7.518 104,347 -0.04(-0.47%)
Oct 10, 2016 7.508 7.554 7.508 7.554 55,919 +0.03(+0.41%)
Oct 07, 2016 7.528 7.538 7.492 7.523 125,866 +0.03(+0.41%)
Oct 06, 2016 7.508 7.543 7.472 7.492 80,527 -0.02(-0.27%)
Oct 05, 2016 7.554 7.564 7.472 7.513 147,029 +0.01(+0.07%)
Oct 04, 2016 7.579 7.579 7.492 7.508 122,042 -0.07(-0.88%)
Oct 03, 2016 7.579 7.589 7.559 7.574 141,886 +0.00(+0.00%)
Sep 30, 2016 7.589 7.589 7.538 7.574 96,470 +0.03(+0.41%)
Sep 29, 2016 7.599 7.599 7.518 7.543 55,690 -0.04(-0.48%)
Sep 28, 2016 7.579 7.584 7.538 7.579 97,124 +0.03(+0.34%)
Sep 27, 2016 7.523 7.554 7.508 7.554 108,855 +0.03(+0.41%)
Sep 26, 2016 7.467 7.543 7.467 7.523 215,893 -0.02(-0.20%)
Sep 23, 2016 7.482 7.538 7.482 7.538 106,808 +0.03(+0.41%)
Sep 22, 2016 7.467 7.508 7.467 7.508 237,178 +0.05(+0.68%)
Sep 21, 2016 7.395 7.457 7.380 7.457 240,725 +0.10(+1.39%)
Sep 20, 2016 7.329 7.355 7.304 7.355 109,320 +0.06(+0.86%)
Sep 19, 2016 7.287 7.316 7.282 7.292 205,322 +0.01(+0.14%)
Sep 16, 2016 7.297 7.323 7.282 7.282 156,920 -0.03(-0.42%)
Sep 15, 2016 7.312 7.348 7.292 7.312 248,598 -0.01(-0.07%)
Sep 14, 2016 7.277 7.318 7.269 7.318 362,305 +0.04(+0.56%)
Sep 13, 2016 7.292 7.307 7.237 7.277 405,380 -0.03(-0.35%)
Sep 12, 2016 7.287 7.328 7.287 7.302 152,319 -0.01(-0.07%)
Sep 09, 2016 7.343 7.360 7.277 7.307 208,013 -0.08(-1.03%)
Sep 08, 2016 7.383 7.399 7.354 7.383 171,835 +0.01(+0.07%)
Sep 07, 2016 7.358 7.378 7.358 7.378 229,125 +0.02(+0.21%)
Sep 06, 2016 7.338 7.363 7.328 7.363 232,109 +0.04(+0.48%)
Sep 02, 2016 7.333 7.328 7.328 7.328 185,030 +0.01(+0.07%)
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.