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 (%)
Feb 28, 2018 9.305 9.334 9.254 9.277 142,165 -0.02(-0.25%)
Feb 27, 2018 9.317 9.334 9.260 9.300 133,880 +0.03(+0.37%)
Feb 26, 2018 9.345 9.345 9.237 9.265 143,754 -0.05(-0.55%)
Feb 23, 2018 9.260 9.331 9.260 9.317 216,357 +0.10(+1.05%)
Feb 22, 2018 9.123 9.248 9.123 9.220 166,888 +0.14(+1.57%)
Feb 21, 2018 9.197 9.220 9.066 9.077 168,265 -0.09(-0.95%)
Feb 20, 2018 9.227 9.234 9.153 9.164 132,760 -0.07(-0.74%)
Feb 16, 2018 9.232 9.232 9.232 0 +0.02(+0.25%)
Feb 15, 2018 9.221 9.237 9.168 9.210 139,987 +0.00(+0.00%)
Feb 14, 2018 9.261 9.261 9.147 9.210 314,065 -0.06(-0.67%)
Feb 13, 2018 9.238 9.278 9.206 9.272 222,272 +0.03(+0.37%)
Feb 12, 2018 9.136 9.238 9.096 9.238 134,095 +0.16(+1.81%)
Feb 09, 2018 9.187 9.187 9.062 9.074 113,576 -0.10(-1.05%)
Feb 08, 2018 9.238 9.238 9.147 9.170 103,159 -0.08(-0.86%)
Feb 07, 2018 9.102 9.261 9.093 9.249 221,245 +0.18(+2.00%)
Feb 06, 2018 8.977 9.078 8.915 9.068 192,346 +0.06(+0.69%)
Feb 05, 2018 9.232 9.244 9.006 9.006 179,745 -0.26(-2.81%)
Feb 02, 2018 9.255 9.266 9.187 9.266 161,226 -0.02(-0.24%)
Feb 01, 2018 9.210 9.289 9.198 9.289 85,855 +0.08(+0.86%)
Jan 31, 2018 9.204 9.238 9.176 9.210 136,228 +0.01(+0.12%)
Jan 30, 2018 9.204 9.204 9.153 9.198 117,296 -0.04(-0.43%)
Jan 29, 2018 9.272 9.283 9.210 9.238 88,060 -0.04(-0.43%)
Jan 26, 2018 9.278 9.306 9.259 9.278 93,994 +0.02(+0.24%)
Jan 25, 2018 9.334 9.334 9.255 9.255 111,731 -0.06(-0.67%)
Jan 24, 2018 9.289 9.357 9.278 9.317 554,739 +0.05(+0.49%)
Jan 23, 2018 9.283 9.283 9.244 9.272 100,407 +0.00(+0.00%)
Jan 22, 2018 9.187 9.295 9.187 9.272 309,761 +0.08(+0.92%)
Jan 19, 2018 9.164 9.187 9.141 9.187 134,056 +0.02(+0.17%)
Jan 18, 2018 9.211 9.211 9.115 9.171 146,536 -0.04(-0.43%)
Jan 17, 2018 9.233 9.256 9.205 9.211 135,583 +0.01(+0.06%)
Jan 16, 2018 9.256 9.270 9.194 9.205 131,774 -0.05(-0.55%)
Jan 12, 2018 9.256 9.256 9.256 0 -0.08(-0.90%)
Jan 11, 2018 9.295 9.340 9.273 9.340 94,967 +0.06(+0.67%)
Jan 10, 2018 9.256 9.278 9.239 9.278 81,806 +0.01(+0.12%)
Jan 09, 2018 9.278 9.284 9.239 9.267 81,927 -0.01(-0.12%)
Jan 08, 2018 9.329 9.340 9.261 9.278 84,342 -0.04(-0.42%)
Jan 05, 2018 9.306 9.318 9.250 9.318 96,847 +0.02(+0.24%)
Jan 04, 2018 9.318 9.329 9.267 9.295 87,539 +0.01(+0.12%)
Jan 03, 2018 9.267 9.306 9.256 9.284 135,268 +0.02(+0.24%)
Jan 02, 2018 9.250 9.278 9.250 9.261 91,424 +0.02(+0.24%)
Dec 29, 2017 9.239 9.239 9.239 0 -0.04(-0.42%)
Dec 28, 2017 9.222 9.278 9.183 9.278 121,875 +0.06(+0.61%)
Dec 27, 2017 9.132 9.231 9.132 9.222 106,430 +0.02(+0.18%)
Dec 26, 2017 9.109 9.239 9.109 9.205 98,535 +0.05(+0.55%)
Dec 22, 2017 9.166 9.211 9.121 9.154 193,280 -0.05(-0.49%)
Dec 21, 2017 9.087 9.199 9.059 9.199 228,883 +0.14(+1.49%)
Dec 20, 2017 9.132 9.149 9.064 9.064 128,294 -0.09(-0.95%)
Dec 19, 2017 9.045 9.152 9.045 9.152 126,539 +0.07(+0.74%)
Dec 18, 2017 9.146 9.146 9.029 9.085 229,888 -0.03(-0.31%)
Dec 15, 2017 9.140 9.146 9.079 9.113 114,701 -0.02(-0.24%)
Dec 14, 2017 9.152 9.152 9.101 9.135 124,586 -0.03(-0.31%)
Dec 13, 2017 9.113 9.163 9.085 9.163 145,471 +0.09(+0.99%)
Dec 12, 2017 9.146 9.146 9.073 9.073 155,818 -0.06(-0.67%)
Dec 11, 2017 9.196 9.213 9.101 9.135 157,227 -0.09(-0.97%)
Dec 08, 2017 9.213 9.224 9.129 9.224 90,771 +0.02(+0.24%)
Dec 07, 2017 9.241 9.241 9.146 9.202 92,269 -0.04(-0.42%)
Dec 06, 2017 9.202 9.241 9.180 9.241 76,637 +0.03(+0.30%)
Dec 05, 2017 9.202 9.219 9.137 9.213 79,996 +0.00(+0.00%)
Dec 04, 2017 9.213 9.213 9.174 9.213 92,056 +0.01(+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.