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 -0.05 (-0.35%)
Official Closing 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 (%)
Mar 31, 2017 8.457 8.515 8.420 8.510 197,997 +0.07(+0.88%)
Mar 30, 2017 8.462 8.478 8.420 8.436 340,504 -0.02(-0.19%)
Mar 29, 2017 8.499 8.515 8.382 8.452 161,962 -0.02(-0.25%)
Mar 28, 2017 8.473 8.515 8.462 8.473 129,432 +0.01(+0.06%)
Mar 27, 2017 8.446 8.478 8.438 8.467 87,846 -0.01(-0.06%)
Mar 24, 2017 8.452 8.489 8.430 8.473 109,559 +0.03(+0.38%)
Mar 23, 2017 8.436 8.457 8.414 8.441 157,990 +0.01(+0.06%)
Mar 22, 2017 8.292 8.473 8.266 8.436 166,589 +0.14(+1.66%)
Mar 21, 2017 8.430 8.452 8.271 8.297 245,854 -0.10(-1.19%)
Mar 20, 2017 8.476 8.476 8.371 8.397 183,056 -0.07(-0.87%)
Mar 17, 2017 8.408 8.476 8.397 8.471 92,476 +0.08(+0.94%)
Mar 16, 2017 8.381 8.450 8.377 8.392 148,673 +0.03(+0.32%)
Mar 15, 2017 8.355 8.381 8.318 8.365 204,639 +0.02(+0.19%)
Mar 14, 2017 8.334 8.350 8.292 8.350 102,543 +0.00(+0.00%)
Mar 13, 2017 8.376 8.413 8.281 8.350 248,861 -0.01(-0.13%)
Mar 10, 2017 8.286 8.365 8.276 8.360 501,275 +0.11(+1.34%)
Mar 09, 2017 8.392 8.392 8.199 8.249 411,228 -0.11(-1.33%)
Mar 08, 2017 8.450 8.503 8.328 8.360 606,083 -0.10(-1.12%)
Mar 07, 2017 8.466 8.466 8.413 8.455 220,363 -0.02(-0.25%)
Mar 06, 2017 8.476 8.503 8.445 8.476 188,649 +0.01(+0.06%)
Mar 03, 2017 8.460 8.508 8.460 8.471 217,981 +0.02(+0.19%)
Mar 02, 2017 8.455 8.503 8.429 8.455 202,500 +0.01(+0.06%)
Mar 01, 2017 8.482 8.484 8.413 8.450 489,073 +0.02(+0.25%)
Feb 28, 2017 8.408 8.450 8.408 8.429 365,455 +0.02(+0.25%)
Feb 27, 2017 8.408 8.408 8.392 8.408 307,099 +0.01(+0.13%)
Feb 24, 2017 8.381 8.397 8.365 8.397 278,396 +0.00(+0.00%)
Feb 23, 2017 8.371 8.397 8.355 8.397 388,485 +0.04(+0.44%)
Feb 22, 2017 8.334 8.397 8.334 8.360 301,968 +0.02(+0.19%)
Feb 21, 2017 8.355 8.387 8.307 8.344 236,477 +0.02(+0.27%)
Feb 17, 2017 8.322 8.322 8.322 0 +0.03(+0.38%)
Feb 16, 2017 8.327 8.332 8.280 8.290 310,292 -0.01(-0.06%)
Feb 15, 2017 8.264 8.296 8.247 8.296 442,420 +0.04(+0.51%)
Feb 14, 2017 8.259 8.275 8.222 8.254 373,235 +0.01(+0.06%)
Feb 13, 2017 8.301 8.301 8.233 8.248 283,995 -0.02(-0.19%)
Feb 10, 2017 8.301 8.306 8.233 8.264 294,281 +0.01(+0.13%)
Feb 09, 2017 8.254 8.280 8.237 8.254 157,634 +0.00(+0.00%)
Feb 08, 2017 8.243 8.254 8.214 8.254 172,747 +0.03(+0.32%)
Feb 07, 2017 8.233 8.238 8.212 8.227 168,443 +0.03(+0.32%)
Feb 06, 2017 8.227 8.248 8.191 8.201 111,120 -0.02(-0.26%)
Feb 03, 2017 8.212 8.254 8.196 8.222 134,517 +0.03(+0.38%)
Feb 02, 2017 8.264 8.285 8.165 8.191 200,652 -0.06(-0.70%)
Feb 01, 2017 8.227 8.254 8.227 8.248 336,020 +0.04(+0.51%)
Jan 31, 2017 8.159 8.207 8.152 8.207 132,368 +0.05(+0.58%)
Jan 30, 2017 8.144 8.170 8.117 8.159 164,032 +0.00(+0.00%)
Jan 27, 2017 8.170 8.170 8.138 8.159 197,427 +0.01(+0.06%)
Jan 26, 2017 8.165 8.165 8.117 8.154 313,817 +0.03(+0.32%)
Jan 25, 2017 8.123 8.180 8.123 8.128 199,506 +0.04(+0.52%)
Jan 24, 2017 8.107 8.107 8.039 8.086 297,056 +0.03(+0.33%)
Jan 23, 2017 8.086 8.091 8.054 8.060 298,406 +0.02(+0.20%)
Jan 20, 2017 8.060 8.091 8.023 8.044 117,830 +0.01(+0.13%)
Jan 19, 2017 8.007 8.033 7.997 8.033 191,418 +0.04(+0.48%)
Jan 18, 2017 7.995 8.011 7.985 7.995 138,560 +0.01(+0.13%)
Jan 17, 2017 7.980 7.990 7.959 7.985 258,725 +0.01(+0.13%)
Jan 13, 2017 7.975 7.975 7.975 0 +0.03(+0.39%)
Jan 12, 2017 7.980 7.980 7.938 7.943 161,366 -0.01(-0.13%)
Jan 11, 2017 7.933 7.995 7.923 7.954 197,985 +0.03(+0.33%)
Jan 10, 2017 7.938 7.949 7.917 7.928 181,060 +0.02(+0.26%)
Jan 09, 2017 7.995 8.006 7.902 7.907 228,476 -0.09(-1.11%)
Jan 06, 2017 7.943 8.006 7.938 7.995 206,586 +0.08(+1.05%)
Jan 05, 2017 7.896 7.943 7.891 7.912 154,184 -0.06(-0.72%)
Jan 04, 2017 7.943 7.975 7.943 7.969 169,796 +0.07(+0.92%)
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.