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 (%)
Mar 29, 2019 9.293 9.324 9.256 9.262 160,866 -0.04(-0.40%)
Mar 28, 2019 9.287 9.312 9.287 9.299 82,815 +0.01(+0.13%)
Mar 27, 2019 9.281 9.299 9.262 9.287 88,180 +0.02(+0.27%)
Mar 26, 2019 9.299 9.306 9.243 9.262 110,251 +0.01(+0.13%)
Mar 25, 2019 9.281 9.281 9.212 9.249 132,945 -0.04(-0.40%)
Mar 22, 2019 9.324 9.331 9.262 9.287 187,304 -0.03(-0.33%)
Mar 21, 2019 9.331 9.337 9.293 9.318 143,179 -0.01(-0.13%)
Mar 20, 2019 9.337 9.342 9.312 9.331 89,551 +0.00(+0.00%)
Mar 19, 2019 9.362 9.362 9.312 9.331 122,858 +0.02(+0.18%)
Mar 18, 2019 9.264 9.320 9.264 9.313 166,239 +0.05(+0.54%)
Mar 15, 2019 9.251 9.270 9.247 9.264 54,707 +0.02(+0.20%)
Mar 14, 2019 9.245 9.266 9.227 9.245 91,718 +0.00(+0.00%)
Mar 13, 2019 9.251 9.277 9.239 9.245 59,922 -0.01(-0.07%)
Mar 12, 2019 9.233 9.264 9.233 9.251 97,623 +0.01(+0.13%)
Mar 11, 2019 9.208 9.245 9.196 9.239 96,453 +0.03(+0.34%)
Mar 08, 2019 9.189 9.208 9.171 9.208 74,073 -0.01(-0.13%)
Mar 07, 2019 9.202 9.220 9.177 9.220 109,125 +0.01(+0.07%)
Mar 06, 2019 9.220 9.220 9.177 9.214 158,410 -0.02(-0.20%)
Mar 05, 2019 9.196 9.239 9.177 9.233 106,094 +0.04(+0.40%)
Mar 04, 2019 9.233 9.233 9.183 9.196 185,848 -0.02(-0.20%)
Mar 01, 2019 9.258 9.276 9.177 9.214 248,202 +0.00(+0.00%)
Feb 28, 2019 9.276 9.282 9.214 9.214 179,913 -0.05(-0.54%)
Feb 27, 2019 9.295 9.295 9.245 9.264 112,819 -0.04(-0.40%)
Feb 26, 2019 9.326 9.335 9.253 9.301 110,921 -0.02(-0.27%)
Feb 25, 2019 9.382 9.388 9.295 9.326 163,670 -0.01(-0.13%)
Feb 22, 2019 9.307 9.338 9.273 9.338 178,325 +0.07(+0.74%)
Feb 21, 2019 9.289 9.289 9.222 9.270 146,513 +0.01(+0.07%)
Feb 20, 2019 9.264 9.282 9.251 9.264 89,569 +0.01(+0.07%)
Feb 19, 2019 9.270 9.295 9.251 9.258 178,993 +0.05(+0.52%)
Feb 15, 2019 9.234 9.247 9.210 9.210 177,826 -0.01(-0.07%)
Feb 14, 2019 9.167 9.222 9.167 9.216 184,374 +0.04(+0.47%)
Feb 13, 2019 9.167 9.203 9.160 9.173 142,692 +0.02(+0.27%)
Feb 12, 2019 9.130 9.191 9.117 9.148 119,751 +0.06(+0.61%)
Feb 11, 2019 9.093 9.136 9.019 9.093 472,465 +0.12(+1.37%)
Feb 08, 2019 8.957 8.994 8.957 8.970 178,477 +0.00(+0.00%)
Feb 07, 2019 8.945 8.988 8.939 8.970 249,695 -0.01(-0.14%)
Feb 06, 2019 8.970 9.007 8.951 8.982 152,445 +0.00(+0.00%)
Feb 05, 2019 8.982 9.025 8.951 8.982 176,840 -0.01(-0.07%)
Feb 04, 2019 9.025 9.056 8.970 8.988 282,016 -0.05(-0.54%)
Feb 01, 2019 9.013 9.037 8.994 9.037 183,515 +0.04(+0.41%)
Jan 31, 2019 8.939 9.000 8.902 9.000 166,570 +0.09(+0.97%)
Jan 30, 2019 8.890 8.927 8.873 8.914 131,045 +0.06(+0.69%)
Jan 29, 2019 8.853 8.871 8.834 8.853 170,235 +0.01(+0.14%)
Jan 28, 2019 8.822 8.852 8.816 8.841 131,235 -0.01(-0.07%)
Jan 25, 2019 8.816 8.871 8.804 8.847 149,381 +0.02(+0.28%)
Jan 24, 2019 8.810 8.859 8.785 8.822 211,942 +0.04(+0.49%)
Jan 23, 2019 8.797 8.828 8.754 8.779 200,016 -0.01(-0.14%)
Jan 22, 2019 8.804 8.822 8.791 8.791 154,354 -0.03(-0.35%)
Jan 18, 2019 8.841 8.847 8.785 8.822 174,738 +0.02(+0.26%)
Jan 17, 2019 8.750 8.799 8.750 8.799 183,419 +0.04(+0.49%)
Jan 16, 2019 8.805 8.817 8.744 8.756 197,762 -0.04(-0.49%)
Jan 15, 2019 8.805 8.836 8.762 8.799 151,438 +0.01(+0.07%)
Jan 14, 2019 8.738 8.811 8.720 8.793 121,400 +0.01(+0.14%)
Jan 11, 2019 8.762 8.799 8.756 8.781 212,899 +0.01(+0.14%)
Jan 10, 2019 8.738 8.775 8.701 8.768 128,052 +0.02(+0.28%)
Jan 09, 2019 8.768 8.775 8.732 8.744 141,978 -0.02(-0.21%)
Jan 08, 2019 8.720 8.762 8.659 8.762 175,850 +0.08(+0.91%)
Jan 07, 2019 8.659 8.701 8.622 8.683 237,452 +0.10(+1.14%)
Jan 04, 2019 8.506 8.597 8.500 8.585 305,593 +0.09(+1.08%)
Jan 03, 2019 8.518 8.579 8.481 8.494 136,377 -0.04(-0.50%)
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.