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 UNCHANGED
Streaming Delayed 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 (%)
Mar 28, 2013 7.650 7.735 7.588 7.735 884,374 +0.11(+1.41%)
Mar 27, 2013 7.580 7.665 7.539 7.627 276,987 +0.06(+0.73%)
Mar 26, 2013 7.522 7.576 7.518 7.572 235,268 +0.03(+0.41%)
Mar 25, 2013 7.541 7.595 7.503 7.541 215,896 +0.00(+0.00%)
Mar 22, 2013 7.611 7.611 7.522 7.541 157,491 -0.03(-0.36%)
Mar 21, 2013 7.522 7.572 7.510 7.568 129,037 +0.01(+0.10%)
Mar 20, 2013 7.541 7.603 7.506 7.561 140,094 -0.00(-0.05%)
Mar 19, 2013 7.572 7.588 7.541 7.564 52,610 -0.03(-0.41%)
Mar 18, 2013 7.534 7.611 7.522 7.595 122,518 +0.06(+0.82%)
Mar 15, 2013 7.630 7.669 7.514 7.534 91,887 -0.10(-1.27%)
Mar 14, 2013 7.545 7.657 7.545 7.630 96,105 +0.10(+1.39%)
Mar 13, 2013 7.572 7.572 7.506 7.526 313,777 -0.02(-0.21%)
Mar 12, 2013 7.545 7.576 7.530 7.541 177,288 -0.03(-0.44%)
Mar 11, 2013 7.611 7.611 7.549 7.575 77,689 +0.01(+0.13%)
Mar 08, 2013 7.576 7.638 7.545 7.564 131,276 -0.02(-0.26%)
Mar 07, 2013 7.580 7.611 7.541 7.584 98,934 +0.00(+0.05%)
Mar 06, 2013 7.595 7.619 7.557 7.580 73,572 -0.02(-0.30%)
Mar 05, 2013 7.615 7.653 7.580 7.603 108,705 +0.01(+0.10%)
Mar 04, 2013 7.642 7.665 7.588 7.595 90,866 -0.06(-0.81%)
Mar 01, 2013 7.611 7.673 7.584 7.657 89,860 +0.05(+0.66%)
Feb 28, 2013 7.638 7.638 7.557 7.607 82,788 +0.05(+0.72%)
Feb 27, 2013 7.534 7.582 7.526 7.553 75,507 +0.03(+0.41%)
Feb 26, 2013 7.549 7.561 7.510 7.522 81,570 -0.05(-0.61%)
Feb 22, 2013 7.650 7.677 7.534 7.568 159,733 -0.05(-0.71%)
Feb 21, 2013 7.611 7.665 7.545 7.622 157,380 +0.05(+0.66%)
Feb 20, 2013 7.619 7.630 7.533 7.572 256,353 +0.04(+0.51%)
Feb 19, 2013 7.514 7.735 7.510 7.534 112,095 +0.07(+0.88%)
Feb 15, 2013 7.514 7.522 7.452 7.468 46,494 -0.05(-0.62%)
Feb 14, 2013 7.499 7.514 7.418 7.514 61,140 +0.01(+0.10%)
Feb 13, 2013 7.468 7.537 7.425 7.506 78,444 +0.03(+0.47%)
Feb 12, 2013 7.429 7.506 7.429 7.472 54,339 +0.02(+0.26%)
Feb 11, 2013 7.445 7.452 7.394 7.452 55,100 +0.02(+0.31%)
Feb 08, 2013 7.445 7.468 7.394 7.429 150,359 -0.02(-0.21%)
Feb 07, 2013 7.402 7.445 7.390 7.445 143,887 +0.01(+0.10%)
Feb 06, 2013 7.414 7.440 7.402 7.437 143,567 +0.00(+0.05%)
Feb 04, 2013 7.452 7.452 7.379 7.433 137,604 -0.03(-0.41%)
Feb 01, 2013 7.460 7.468 7.390 7.464 62,826 +0.03(+0.42%)
Jan 31, 2013 7.541 7.541 7.387 7.433 254,139 -0.07(-0.98%)
Jan 30, 2013 7.437 7.580 7.418 7.506 132,450 +0.06(+0.83%)
Jan 29, 2013 7.394 7.452 7.383 7.445 210,786 +0.04(+0.52%)
Jan 28, 2013 7.526 7.526 7.379 7.406 278,978 -0.02(-0.26%)
Jan 25, 2013 7.479 7.549 7.406 7.425 258,494 -0.06(-0.78%)
Jan 24, 2013 7.483 7.541 7.476 7.483 162,885 -0.02(-0.26%)
Jan 23, 2013 7.568 7.580 7.491 7.503 54,055 -0.07(-0.87%)
Jan 22, 2013 7.599 7.599 7.464 7.568 134,162 -0.01(-0.15%)
Jan 18, 2013 7.510 7.580 7.510 7.580 51,076 +0.08(+1.03%)
Jan 17, 2013 7.481 7.574 7.481 7.503 50,867 +0.02(+0.31%)
Jan 16, 2013 7.634 7.638 7.441 7.479 228,933 -0.03(-0.41%)
Jan 15, 2013 7.692 7.692 7.503 7.510 207,456 -0.13(-1.67%)
Jan 14, 2013 7.696 7.719 7.611 7.638 103,151 -0.09(-1.20%)
Jan 11, 2013 7.696 7.731 7.619 7.731 175,597 +0.02(+0.20%)
Jan 10, 2013 7.735 7.754 7.677 7.715 371,810 -0.03(-0.35%)
Jan 09, 2013 7.657 7.742 7.657 7.742 222,893 +0.08(+1.06%)
Jan 08, 2013 7.696 7.696 7.650 7.661 659,270 -0.14(-1.74%)
Jan 07, 2013 7.735 7.847 7.719 7.797 137,756 +0.06(+0.80%)
Jan 04, 2013 7.735 7.735 7.735 7.735 46,026 -0.00(-0.04%)
Jan 03, 2013 7.739 7.766 7.735 7.738 35,980 -0.00(-0.01%)
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.