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 -0.05 (-0.35%)
Official Closing 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 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%)
Nov 01, 2019 9.520 9.553 9.474 9.527 249,191 +0.03(+0.28%)
Oct 31, 2019 9.514 9.527 9.468 9.501 166,455 -0.03(-0.28%)
Oct 30, 2019 9.606 9.606 9.461 9.527 209,618 -0.06(-0.62%)
Oct 29, 2019 9.612 9.619 9.566 9.586 164,516 -0.01(-0.14%)
Oct 28, 2019 9.619 9.645 9.599 9.599 127,406 -0.01(-0.14%)
Oct 25, 2019 9.665 9.671 9.592 9.612 159,726 -0.05(-0.48%)
Oct 24, 2019 9.717 9.717 9.632 9.658 135,238 -0.03(-0.34%)
Oct 23, 2019 9.678 9.691 9.678 9.691 74,196 +0.01(+0.14%)
Oct 22, 2019 9.632 9.684 9.622 9.678 156,864 +0.05(+0.48%)
Oct 21, 2019 9.586 9.632 9.579 9.632 148,807 +0.03(+0.34%)
Oct 18, 2019 9.645 9.645 9.573 9.599 124,672 -0.04(-0.43%)
Oct 17, 2019 9.660 9.660 9.607 9.640 82,193 -0.02(-0.20%)
Oct 16, 2019 9.634 9.660 9.601 9.660 83,373 +0.05(+0.47%)
Oct 15, 2019 9.621 9.647 9.607 9.614 111,452 +0.02(+0.20%)
Oct 14, 2019 9.575 9.614 9.562 9.594 96,990 +0.05(+0.48%)
Oct 11, 2019 9.555 9.601 9.536 9.549 91,808 +0.01(+0.14%)
Oct 10, 2019 9.588 9.627 9.516 9.536 272,061 -0.07(-0.75%)
Oct 09, 2019 9.588 9.640 9.588 9.607 117,768 +0.02(+0.20%)
Oct 08, 2019 9.588 9.601 9.575 9.588 94,866 -0.01(-0.07%)
Oct 07, 2019 9.614 9.653 9.562 9.594 136,060 -0.04(-0.41%)
Oct 04, 2019 9.653 9.653 9.575 9.634 124,509 -0.01(-0.07%)
Oct 03, 2019 9.594 9.640 9.562 9.640 85,471 +0.06(+0.61%)
Oct 02, 2019 9.679 9.692 9.562 9.581 179,401 -0.11(-1.14%)
Oct 01, 2019 9.731 9.731 9.673 9.692 75,481 -0.01(-0.13%)
Sep 30, 2019 9.705 9.738 9.666 9.705 134,929 +0.01(+0.07%)
Sep 27, 2019 9.757 9.783 9.673 9.699 156,903 -0.06(-0.60%)
Sep 26, 2019 9.751 9.770 9.744 9.757 92,212 +0.01(+0.07%)
Sep 25, 2019 9.790 9.796 9.751 9.751 89,037 -0.05(-0.47%)
Sep 24, 2019 9.764 9.796 9.738 9.796 109,299 +0.07(+0.74%)
Sep 23, 2019 9.718 9.757 9.718 9.725 88,796 -0.01(-0.13%)
Sep 20, 2019 9.770 9.783 9.738 9.738 120,517 +0.00(+0.00%)
Sep 19, 2019 9.783 9.783 9.725 9.738 97,375 -0.02(-0.20%)
Sep 18, 2019 9.757 9.764 9.712 9.757 112,582 +0.03(+0.32%)
Sep 17, 2019 9.752 9.785 9.552 9.726 173,630 -0.01(-0.13%)
Sep 16, 2019 9.746 9.759 9.739 9.739 48,428 +0.01(+0.07%)
Sep 13, 2019 9.733 9.759 9.717 9.733 106,695 -0.02(-0.20%)
Sep 12, 2019 9.739 9.752 9.707 9.752 64,416 +0.01(+0.07%)
Sep 11, 2019 9.700 9.746 9.695 9.746 101,339 +0.05(+0.47%)
Sep 10, 2019 9.700 9.720 9.675 9.700 92,338 +0.00(+0.00%)
Sep 09, 2019 9.649 9.700 9.636 9.700 94,911 +0.07(+0.74%)
Sep 06, 2019 9.694 9.700 9.584 9.629 257,306 -0.08(-0.80%)
Sep 05, 2019 9.746 9.746 9.649 9.707 139,064 -0.03(-0.27%)
Sep 04, 2019 9.688 9.733 9.662 9.733 135,684 +0.05(+0.53%)
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.