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 (%)
Feb 27, 2015 7.249 7.270 7.205 7.253 84,430 -0.01(-0.18%)
Feb 26, 2015 7.284 7.284 7.249 7.266 79,915 -0.01(-0.18%)
Feb 25, 2015 7.275 7.358 7.262 7.279 148,949 +0.03(+0.42%)
Feb 24, 2015 7.205 7.328 7.205 7.249 106,009 +0.05(+0.73%)
Feb 23, 2015 7.121 7.218 7.121 7.196 101,583 +0.04(+0.61%)
Feb 20, 2015 7.130 7.152 7.113 7.152 77,103 +0.00(+0.00%)
Feb 19, 2015 7.091 7.152 7.082 7.152 101,102 +0.05(+0.74%)
Feb 18, 2015 7.086 7.108 7.086 7.099 58,399 -0.02(-0.31%)
Feb 17, 2015 7.152 7.161 7.121 7.121 128,273 -0.02(-0.33%)
Feb 13, 2015 7.149 7.145 7.145 7.145 96,409 -0.01(-0.12%)
Feb 12, 2015 7.118 7.153 7.110 7.153 100,228 +0.05(+0.67%)
Feb 11, 2015 7.088 7.105 7.071 7.105 99,280 +0.02(+0.25%)
Feb 10, 2015 7.036 7.110 7.036 7.088 117,189 +0.01(+0.18%)
Feb 09, 2015 7.092 7.101 7.074 7.075 86,391 -0.02(-0.31%)
Feb 06, 2015 7.127 7.127 7.079 7.097 56,084 +0.00(+0.00%)
Feb 05, 2015 7.053 7.101 7.049 7.097 140,564 +0.03(+0.43%)
Feb 04, 2015 7.066 7.084 7.001 7.066 139,228 -0.01(-0.18%)
Feb 03, 2015 7.031 7.079 6.949 7.079 144,335 +0.07(+1.06%)
Feb 02, 2015 6.988 7.005 6.958 7.005 172,980 +0.04(+0.56%)
Jan 30, 2015 6.949 6.966 6.931 6.966 207,883 +0.02(+0.25%)
Jan 29, 2015 6.914 6.949 6.901 6.949 130,939 +0.05(+0.69%)
Jan 28, 2015 6.914 6.927 6.888 6.901 117,499 -0.02(-0.31%)
Jan 27, 2015 6.909 6.931 6.870 6.922 369,522 +0.00(+0.00%)
Jan 26, 2015 6.953 6.970 6.918 6.922 161,822 -0.04(-0.56%)
Jan 23, 2015 6.927 6.966 6.905 6.962 322,199 +0.03(+0.50%)
Jan 22, 2015 6.949 6.949 6.918 6.927 139,965 +0.00(+0.06%)
Jan 21, 2015 6.931 6.931 6.885 6.922 216,445 -0.02(-0.25%)
Jan 20, 2015 7.014 7.014 6.905 6.940 209,506 -0.04(-0.58%)
Jan 16, 2015 6.972 6.980 6.941 6.980 63,283 +0.00(+0.00%)
Jan 15, 2015 6.993 6.998 6.946 6.980 54,815 +0.02(+0.31%)
Jan 14, 2015 6.972 7.054 6.928 6.959 50,746 -0.06(-0.80%)
Jan 13, 2015 7.006 7.045 6.989 7.015 153,378 +0.02(+0.25%)
Jan 12, 2015 6.993 7.011 6.963 6.998 134,441 +0.01(+0.19%)
Jan 09, 2015 6.954 7.002 6.950 6.985 186,632 +0.01(+0.19%)
Jan 08, 2015 6.898 6.980 6.877 6.972 140,039 +0.09(+1.32%)
Jan 07, 2015 6.864 6.898 6.855 6.881 73,586 +0.03(+0.51%)
Jan 06, 2015 6.864 6.885 6.842 6.846 210,418 -0.01(-0.13%)
Jan 05, 2015 6.851 6.872 6.829 6.855 102,132 -0.03(-0.38%)
Jan 02, 2015 6.855 6.907 6.855 6.881 199,185 +0.04(+0.57%)
Dec 31, 2014 6.859 6.842 6.842 6.842 1,164,894 -0.01(-0.19%)
Dec 30, 2014 6.868 6.898 6.842 6.855 375,931 -0.04(-0.63%)
Dec 29, 2014 6.911 6.933 6.898 6.898 386,126 -0.03(-0.44%)
Dec 26, 2014 6.894 6.937 6.878 6.928 75,806 +0.03(+0.44%)
Dec 24, 2014 6.885 6.898 6.898 6.898 149,369 +0.00(+0.06%)
Dec 23, 2014 6.907 6.915 6.859 6.894 215,625 +0.03(+0.38%)
Dec 22, 2014 6.933 6.933 6.868 6.868 212,575 -0.07(-1.06%)
Dec 19, 2014 6.933 6.985 6.894 6.941 328,142 +0.03(+0.38%)
Dec 18, 2014 6.885 6.980 6.885 6.915 443,314 +0.10(+1.40%)
Dec 17, 2014 6.781 6.885 6.738 6.820 453,945 +0.07(+1.02%)
Dec 16, 2014 6.682 6.803 6.682 6.751 445,427 -0.03(-0.40%)
Dec 15, 2014 6.856 6.869 6.778 6.778 148,136 -0.04(-0.57%)
Dec 12, 2014 6.929 6.929 6.791 6.817 264,770 -0.11(-1.61%)
Dec 11, 2014 6.911 6.954 6.899 6.929 196,388 +0.01(+0.12%)
Dec 10, 2014 6.933 6.972 6.899 6.920 225,607 -0.03(-0.43%)
Dec 09, 2014 6.997 7.002 6.903 6.950 236,616 -0.05(-0.67%)
Dec 08, 2014 7.049 7.079 6.997 6.997 242,218 -0.11(-1.51%)
Dec 05, 2014 7.148 7.156 7.100 7.105 176,264 -0.04(-0.60%)
Dec 04, 2014 7.096 7.148 7.087 7.148 295,384 +0.06(+0.85%)
Dec 03, 2014 7.049 7.117 7.040 7.087 189,328 +0.01(+0.12%)
Dec 02, 2014 7.070 7.079 7.019 7.079 107,829 +0.00(+0.06%)
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.