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 30, 2022 10.37 10.54 10.28 10.53 146,655 +0.18(+1.74%)
Nov 29, 2022 10.35 10.41 10.33 10.35 90,810 -0.04(-0.41%)
Nov 28, 2022 10.40 10.45 10.35 10.40 70,053 +0.02(+0.17%)
Nov 25, 2022 10.38 10.56 10.35 10.38 26,913 +0.03(+0.25%)
Nov 23, 2022 10.39 10.43 10.34 10.35 67,799 -0.03(-0.33%)
Nov 22, 2022 10.32 10.39 10.30 10.39 79,082 +0.09(+0.92%)
Nov 21, 2022 10.30 10.32 10.23 10.29 71,609 -0.01(-0.08%)
Nov 18, 2022 10.30 10.35 10.28 10.30 58,370 +0.04(+0.36%)
Nov 17, 2022 10.23 10.35 10.23 10.27 68,221 -0.08(-0.74%)
Nov 16, 2022 10.21 10.39 10.21 10.34 93,432 +0.07(+0.66%)
Nov 15, 2022 10.21 10.31 10.21 10.27 75,226 +0.09(+0.84%)
Nov 14, 2022 10.19 10.24 10.16 10.19 109,299 -0.02(-0.17%)
Nov 11, 2022 10.30 10.31 10.20 10.21 84,696 -0.09(-0.83%)
Nov 10, 2022 10.24 10.31 10.21 10.29 125,674 +0.24(+2.37%)
Nov 09, 2022 10.16 10.16 10.04 10.05 47,484 -0.10(-1.01%)
Nov 08, 2022 10.14 10.18 10.10 10.16 54,485 +0.01(+0.08%)
Nov 07, 2022 10.15 10.16 10.12 10.15 65,206 +0.00(+0.00%)
Nov 04, 2022 10.05 10.17 10.00 10.15 84,138 +0.14(+1.36%)
Nov 03, 2022 9.908 10.06 9.866 10.01 118,285 +0.06(+0.60%)
Nov 02, 2022 9.917 10.04 9.891 9.951 99,690 -0.02(-0.17%)
Nov 01, 2022 9.951 10.04 9.840 9.968 73,622 +0.07(+0.69%)
Oct 31, 2022 9.823 9.917 9.823 9.900 105,686 +0.00(+0.00%)
Oct 28, 2022 9.781 9.900 9.772 9.900 103,143 +0.06(+0.61%)
Oct 27, 2022 9.781 9.879 9.743 9.840 94,616 +0.04(+0.43%)
Oct 26, 2022 9.713 9.832 9.683 9.798 109,388 +0.04(+0.44%)
Oct 25, 2022 9.687 9.772 9.679 9.755 105,372 +0.07(+0.70%)
Oct 24, 2022 9.747 9.803 9.679 9.687 96,525 -0.10(-1.04%)
Oct 21, 2022 9.721 9.815 9.662 9.789 89,625 -0.01(-0.09%)
Oct 20, 2022 9.781 9.866 9.747 9.798 51,376 +0.06(+0.63%)
Oct 19, 2022 9.736 9.770 9.694 9.736 59,337 -0.01(-0.09%)
Oct 18, 2022 9.677 9.770 9.660 9.744 84,052 +0.13(+1.40%)
Oct 17, 2022 9.626 9.719 9.609 9.609 139,751 +0.10(+1.06%)
Oct 14, 2022 9.626 9.626 9.508 9.508 144,904 -0.10(-1.05%)
Oct 13, 2022 9.534 9.643 9.415 9.609 165,541 -0.04(-0.44%)
Oct 12, 2022 9.744 9.795 9.652 9.652 98,517 -0.15(-1.55%)
Oct 11, 2022 9.829 9.922 9.804 9.804 138,883 -0.08(-0.85%)
Oct 10, 2022 10.01 10.16 9.879 9.888 101,833 -0.17(-1.68%)
Oct 07, 2022 10.07 10.25 10.06 10.06 60,072 -0.11(-1.08%)
Oct 06, 2022 10.12 10.25 10.12 10.17 46,088 -0.03(-0.25%)
Oct 05, 2022 10.27 10.32 10.12 10.19 77,798 -0.19(-1.87%)
Oct 04, 2022 10.12 10.40 10.12 10.39 178,774 +0.31(+3.10%)
Oct 03, 2022 9.939 10.12 9.913 10.07 111,934 +0.16(+1.62%)
Sep 30, 2022 9.829 9.939 9.829 9.913 140,767 +0.08(+0.86%)
Sep 29, 2022 10.02 10.02 9.812 9.829 177,474 -0.27(-2.67%)
Sep 28, 2022 9.930 10.11 9.913 10.10 119,345 +0.10(+1.01%)
Sep 27, 2022 10.12 10.16 9.939 9.998 108,854 -0.11(-1.09%)
Sep 26, 2022 10.19 10.28 10.09 10.11 90,697 -0.19(-1.80%)
Sep 23, 2022 10.25 10.32 10.17 10.29 263,603 +0.00(+0.00%)
Sep 22, 2022 10.40 10.40 10.28 10.29 91,456 -0.12(-1.13%)
Sep 21, 2022 10.41 10.47 10.39 10.41 44,212 +0.03(+0.33%)
Sep 20, 2022 10.39 10.44 10.37 10.38 76,119 -0.08(-0.73%)
Sep 19, 2022 10.44 10.50 10.41 10.45 80,738 -0.07(-0.64%)
Sep 16, 2022 10.57 10.61 10.46 10.52 56,072 -0.10(-0.93%)
Sep 15, 2022 10.72 10.78 10.62 10.62 62,067 -0.15(-1.40%)
Sep 14, 2022 10.74 10.78 10.71 10.77 58,449 +0.04(+0.39%)
Sep 13, 2022 10.79 10.79 10.69 10.73 93,539 -0.12(-1.08%)
Sep 12, 2022 11.02 11.02 10.80 10.85 90,535 -0.10(-0.92%)
Sep 09, 2022 10.75 10.95 10.75 10.95 39,771 +0.27(+2.51%)
Sep 08, 2022 10.64 10.90 10.64 10.68 124,213 -0.03(-0.31%)
Sep 07, 2022 10.56 10.72 10.56 10.71 69,975 +0.13(+1.19%)
Sep 06, 2022 10.85 10.85 10.56 10.59 132,472 -0.19(-1.79%)
Sep 02, 2022 10.83 10.94 10.78 10.78 64,529 -0.05(-0.46%)
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.