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 31, 2015 7.190 7.221 7.159 7.186 96,818 -0.00(-0.06%)
Mar 30, 2015 7.212 7.226 7.190 7.190 86,245 -0.04(-0.49%)
Mar 27, 2015 7.190 7.226 7.186 7.226 143,366 +0.03(+0.37%)
Mar 26, 2015 7.199 7.199 7.164 7.199 132,495 +0.02(+0.25%)
Mar 25, 2015 7.155 7.181 7.151 7.181 114,058 +0.02(+0.31%)
Mar 24, 2015 7.128 7.173 7.128 7.159 130,918 +0.03(+0.37%)
Mar 23, 2015 7.142 7.199 7.128 7.133 234,186 -0.02(-0.25%)
Mar 20, 2015 7.164 7.186 7.146 7.151 96,529 -0.00(-0.06%)
Mar 19, 2015 7.199 7.208 7.155 7.155 51,923 -0.06(-0.80%)
Mar 18, 2015 7.204 7.235 7.177 7.212 69,378 -0.00(-0.06%)
Mar 17, 2015 7.274 7.274 7.217 7.217 91,245 -0.03(-0.45%)
Mar 16, 2015 7.210 7.262 7.210 7.249 94,968 +0.04(+0.55%)
Mar 13, 2015 7.201 7.227 7.196 7.210 65,563 +0.00(+0.00%)
Mar 12, 2015 7.218 7.232 7.205 7.210 57,751 -0.01(-0.18%)
Mar 11, 2015 7.205 7.249 7.188 7.223 91,376 +0.02(+0.30%)
Mar 10, 2015 7.227 7.232 7.196 7.201 77,338 -0.04(-0.55%)
Mar 09, 2015 7.192 7.240 7.192 7.240 65,698 +0.03(+0.43%)
Mar 06, 2015 7.284 7.284 7.196 7.210 67,981 -0.05(-0.72%)
Mar 05, 2015 7.293 7.315 7.249 7.262 63,954 -0.04(-0.60%)
Mar 04, 2015 7.245 7.306 7.214 7.306 88,747 +0.07(+0.97%)
Mar 03, 2015 7.254 7.278 7.232 7.236 42,439 -0.04(-0.61%)
Mar 02, 2015 7.240 7.284 7.240 7.280 60,901 +0.03(+0.37%)
Feb 27, 2015 7.249 7.271 7.205 7.254 84,424 -0.01(-0.18%)
Feb 26, 2015 7.284 7.284 7.249 7.267 79,909 -0.01(-0.18%)
Feb 25, 2015 7.275 7.359 7.262 7.280 148,937 +0.03(+0.42%)
Feb 24, 2015 7.205 7.328 7.205 7.249 106,000 +0.05(+0.73%)
Feb 23, 2015 7.122 7.218 7.122 7.196 101,575 +0.04(+0.61%)
Feb 20, 2015 7.131 7.153 7.113 7.153 77,097 +0.00(+0.00%)
Feb 19, 2015 7.091 7.153 7.082 7.153 101,094 +0.05(+0.74%)
Feb 18, 2015 7.087 7.109 7.087 7.100 58,394 -0.02(-0.31%)
Feb 17, 2015 7.153 7.162 7.122 7.122 128,263 -0.02(-0.33%)
Feb 13, 2015 7.149 7.145 7.145 7.145 96,401 -0.01(-0.12%)
Feb 12, 2015 7.119 7.154 7.110 7.154 100,220 +0.05(+0.67%)
Feb 11, 2015 7.088 7.106 7.071 7.106 99,272 +0.02(+0.25%)
Feb 10, 2015 7.036 7.110 7.036 7.088 117,180 +0.01(+0.18%)
Feb 09, 2015 7.093 7.102 7.075 7.075 86,384 -0.02(-0.31%)
Feb 06, 2015 7.128 7.128 7.080 7.097 56,080 +0.00(+0.00%)
Feb 05, 2015 7.054 7.102 7.049 7.097 140,553 +0.03(+0.43%)
Feb 04, 2015 7.067 7.084 7.001 7.067 139,217 -0.01(-0.18%)
Feb 03, 2015 7.032 7.080 6.949 7.080 144,324 +0.07(+1.06%)
Feb 02, 2015 6.988 7.006 6.958 7.006 172,967 +0.04(+0.56%)
Jan 30, 2015 6.949 6.966 6.932 6.966 207,866 +0.02(+0.25%)
Jan 29, 2015 6.914 6.949 6.901 6.949 130,929 +0.05(+0.69%)
Jan 28, 2015 6.914 6.927 6.888 6.901 117,490 -0.02(-0.31%)
Jan 27, 2015 6.910 6.932 6.871 6.923 369,492 +0.00(+0.00%)
Jan 26, 2015 6.953 6.971 6.919 6.923 161,809 -0.04(-0.56%)
Jan 23, 2015 6.927 6.966 6.905 6.962 322,173 +0.03(+0.50%)
Jan 22, 2015 6.949 6.949 6.919 6.927 139,954 +0.00(+0.06%)
Jan 21, 2015 6.932 6.932 6.885 6.923 216,428 -0.02(-0.25%)
Jan 20, 2015 7.014 7.014 6.905 6.940 209,489 -0.04(-0.58%)
Jan 16, 2015 6.972 6.981 6.942 6.981 63,278 +0.00(+0.00%)
Jan 15, 2015 6.994 6.998 6.946 6.981 54,811 +0.02(+0.31%)
Jan 14, 2015 6.972 7.054 6.929 6.959 50,742 -0.06(-0.80%)
Jan 13, 2015 7.007 7.046 6.990 7.015 153,366 +0.02(+0.25%)
Jan 12, 2015 6.994 7.011 6.964 6.998 134,430 +0.01(+0.19%)
Jan 09, 2015 6.955 7.003 6.951 6.985 186,618 +0.01(+0.19%)
Jan 08, 2015 6.899 6.981 6.877 6.972 140,028 +0.09(+1.32%)
Jan 07, 2015 6.864 6.899 6.855 6.882 73,580 +0.03(+0.51%)
Jan 06, 2015 6.864 6.886 6.842 6.847 210,401 -0.01(-0.13%)
Jan 05, 2015 6.851 6.873 6.829 6.855 102,124 -0.03(-0.38%)
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.