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 (%)
Dec 31, 2020 10.48 10.48 10.48 86,778 +0.01(+0.07%)
Dec 30, 2020 10.45 10.50 10.40 10.47 86,778 +0.03(+0.28%)
Dec 29, 2020 10.43 10.48 10.40 10.44 168,325 +0.04(+0.42%)
Dec 28, 2020 10.40 10.40 10.36 10.40 121,280 +0.00(+0.00%)
Dec 24, 2020 10.40 10.43 10.38 10.40 38,322 +0.04(+0.42%)
Dec 23, 2020 10.40 10.53 10.33 10.35 145,794 -0.01(-0.14%)
Dec 22, 2020 10.39 10.41 10.35 10.37 181,549 -0.04(-0.35%)
Dec 21, 2020 10.41 10.43 10.32 10.40 189,990 -0.01(-0.14%)
Dec 18, 2020 10.48 10.52 10.42 10.42 66,961 -0.05(-0.51%)
Dec 17, 2020 10.42 10.49 10.39 10.47 167,803 +0.10(+0.98%)
Dec 16, 2020 10.33 10.37 10.31 10.37 259,371 +0.09(+0.92%)
Dec 15, 2020 10.17 10.30 10.16 10.28 189,591 +0.12(+1.22%)
Dec 14, 2020 10.09 10.17 10.09 10.15 122,284 +0.09(+0.87%)
Dec 11, 2020 10.08 10.12 10.04 10.06 115,339 -0.01(-0.07%)
Dec 10, 2020 10.01 10.09 10.01 10.07 138,354 +0.00(+0.00%)
Dec 09, 2020 10.11 10.14 10.05 10.07 144,106 +0.04(+0.44%)
Dec 08, 2020 10.10 10.17 10.02 10.03 112,586 -0.06(-0.58%)
Dec 07, 2020 9.985 10.12 9.985 10.09 147,992 +0.10(+1.02%)
Dec 04, 2020 9.985 10.01 9.963 9.985 97,763 +0.01(+0.07%)
Dec 03, 2020 9.948 9.993 9.912 9.978 115,807 -0.01(-0.07%)
Dec 02, 2020 9.883 9.999 9.883 9.985 136,034 +0.06(+0.59%)
Dec 01, 2020 9.861 9.941 9.861 9.927 87,129 +0.08(+0.81%)
Nov 30, 2020 9.795 9.861 9.795 9.846 101,366 +0.01(+0.15%)
Nov 27, 2020 9.839 9.839 9.781 9.832 64,260 +0.04(+0.37%)
Nov 25, 2020 9.723 9.795 9.720 9.795 86,916 +0.07(+0.75%)
Nov 24, 2020 9.693 9.744 9.664 9.723 84,124 +0.08(+0.83%)
Nov 23, 2020 9.643 9.657 9.635 9.643 43,020 +0.04(+0.38%)
Nov 20, 2020 9.599 9.647 9.541 9.606 130,580 -0.03(-0.30%)
Nov 19, 2020 9.672 9.686 9.613 9.635 70,222 -0.02(-0.23%)
Nov 18, 2020 9.679 9.701 9.628 9.657 55,685 -0.00(-0.02%)
Nov 17, 2020 9.558 9.666 9.543 9.659 110,052 +0.07(+0.75%)
Nov 16, 2020 9.471 9.601 9.471 9.587 96,699 +0.12(+1.30%)
Nov 13, 2020 9.478 9.478 9.449 9.464 101,110 +0.01(+0.08%)
Nov 12, 2020 9.420 9.456 9.406 9.456 77,892 +0.01(+0.08%)
Nov 11, 2020 9.428 9.464 9.391 9.449 103,789 +0.02(+0.23%)
Nov 10, 2020 9.464 9.478 9.370 9.428 125,726 -0.02(-0.23%)
Nov 09, 2020 9.456 9.543 9.391 9.449 128,599 +0.11(+1.16%)
Nov 06, 2020 9.377 9.384 9.334 9.341 75,106 -0.01(-0.08%)
Nov 05, 2020 9.247 9.384 9.211 9.348 80,676 +0.12(+1.25%)
Nov 04, 2020 9.175 9.254 9.124 9.232 87,567 +0.13(+1.43%)
Nov 03, 2020 9.030 9.138 8.705 9.102 104,579 +0.07(+0.80%)
Nov 02, 2020 8.972 9.044 8.961 9.030 90,237 +0.03(+0.32%)
Oct 30, 2020 9.023 9.088 8.972 9.001 107,473 -0.04(-0.48%)
Oct 29, 2020 8.965 9.059 8.958 9.044 58,967 +0.07(+0.81%)
Oct 28, 2020 9.073 9.073 8.958 8.972 124,335 -0.17(-1.82%)
Oct 27, 2020 9.153 9.180 9.124 9.138 59,043 -0.01(-0.16%)
Oct 26, 2020 9.203 9.203 9.124 9.153 108,120 -0.07(-0.78%)
Oct 23, 2020 9.247 9.254 9.196 9.225 43,431 -0.01(-0.16%)
Oct 22, 2020 9.211 9.247 9.211 9.240 54,129 +0.02(+0.24%)
Oct 21, 2020 9.218 9.240 9.189 9.218 67,416 -0.01(-0.16%)
Oct 20, 2020 9.218 9.236 9.208 9.232 48,036 +0.04(+0.47%)
Oct 19, 2020 9.261 9.268 9.182 9.189 60,202 -0.04(-0.47%)
Oct 16, 2020 9.297 9.312 9.232 9.232 111,484 -0.07(-0.80%)
Oct 15, 2020 9.328 9.371 9.278 9.306 194,118 -0.03(-0.31%)
Oct 14, 2020 9.357 9.398 9.306 9.335 75,899 -0.01(-0.15%)
Oct 13, 2020 9.263 9.364 9.249 9.350 392,208 +0.05(+0.54%)
Oct 12, 2020 9.249 9.299 9.242 9.299 136,832 +0.07(+0.78%)
Oct 09, 2020 9.192 9.235 9.184 9.228 186,053 +0.07(+0.78%)
Oct 08, 2020 9.242 9.292 9.149 9.156 196,487 -0.06(-0.70%)
Oct 07, 2020 9.271 9.306 9.213 9.220 144,898 -0.04(-0.46%)
Oct 06, 2020 9.213 9.299 9.202 9.263 122,215 +0.05(+0.55%)
Oct 05, 2020 9.149 9.213 9.141 9.213 102,706 +0.07(+0.78%)
Oct 02, 2020 9.106 9.156 9.077 9.141 62,714 +0.02(+0.24%)
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.