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 31, 2020 7.509 7.509 7.151 7.373 350,211 +0.02(+0.28%)
Mar 30, 2020 7.154 7.352 7.099 7.352 277,178 +0.16(+2.28%)
Mar 27, 2020 6.505 7.222 6.438 7.188 285,529 +0.08(+1.15%)
Mar 26, 2020 7.482 7.482 7.004 7.106 726,242 -0.42(-5.54%)
Mar 25, 2020 6.758 7.721 6.679 7.523 262,287 +0.64(+9.23%)
Mar 24, 2020 6.635 7.004 6.635 6.888 464,241 +0.38(+5.77%)
Mar 23, 2020 6.669 6.901 6.200 6.512 482,185 -0.49(-7.02%)
Mar 20, 2020 6.382 7.161 6.382 7.004 554,520 +0.81(+13.01%)
Mar 19, 2020 5.623 6.368 5.536 6.197 451,513 +0.35(+6.05%)
Mar 18, 2020 6.917 7.119 5.783 5.844 719,080 -1.66(-22.12%)
Mar 17, 2020 7.342 7.659 7.214 7.504 545,028 +0.16(+2.21%)
Mar 16, 2020 7.713 7.713 7.268 7.342 436,719 -0.86(-10.53%)
Mar 13, 2020 7.781 8.233 7.781 8.206 219,469 +0.59(+7.71%)
Mar 12, 2020 8.145 8.192 7.497 7.619 599,596 -1.00(-11.59%)
Mar 11, 2020 9.009 9.015 8.617 8.617 366,464 -0.46(-5.06%)
Mar 10, 2020 9.252 9.252 8.813 9.076 462,888 +0.02(+0.22%)
Mar 09, 2020 9.515 9.515 8.968 9.056 441,970 -0.80(-8.08%)
Mar 06, 2020 9.785 9.906 9.501 9.852 421,451 -0.08(-0.82%)
Mar 05, 2020 10.08 10.09 9.886 9.933 153,983 -0.26(-2.52%)
Mar 04, 2020 10.06 10.26 9.981 10.19 452,373 +0.19(+1.89%)
Mar 03, 2020 10.12 10.29 10.00 10.00 290,468 -0.11(-1.13%)
Mar 02, 2020 9.852 10.16 9.798 10.12 337,770 +0.30(+3.02%)
Feb 28, 2020 9.940 9.940 9.684 9.818 290,155 -0.26(-2.61%)
Feb 27, 2020 10.28 10.32 9.913 10.08 385,635 -0.38(-3.67%)
Feb 26, 2020 10.22 10.47 10.20 10.47 393,255 +0.25(+2.44%)
Feb 25, 2020 10.46 10.46 10.20 10.22 332,640 -0.20(-1.88%)
Feb 24, 2020 10.65 10.65 10.35 10.41 332,991 -0.29(-2.71%)
Feb 21, 2020 10.69 10.70 10.66 10.70 126,850 +0.01(+0.06%)
Feb 20, 2020 10.66 10.70 10.63 10.70 86,120 +0.06(+0.55%)
Feb 19, 2020 10.63 10.66 10.59 10.64 130,311 +0.01(+0.06%)
Feb 18, 2020 10.61 10.64 10.58 10.63 74,991 +0.01(+0.13%)
Feb 14, 2020 10.60 10.62 10.58 10.62 70,720 +0.01(+0.06%)
Feb 13, 2020 10.60 10.61 10.56 10.61 120,385 +0.01(+0.13%)
Feb 12, 2020 10.60 10.60 10.56 10.60 101,389 +0.02(+0.19%)
Feb 11, 2020 10.62 10.62 10.51 10.58 99,512 -0.01(-0.13%)
Feb 10, 2020 10.56 10.64 10.55 10.59 183,095 +0.03(+0.25%)
Feb 07, 2020 10.50 10.56 10.47 10.56 127,864 +0.05(+0.51%)
Feb 06, 2020 10.52 10.52 10.46 10.51 139,554 -0.01(-0.06%)
Feb 05, 2020 10.47 10.52 10.45 10.52 178,943 +0.07(+0.71%)
Feb 04, 2020 10.46 10.52 10.44 10.44 191,771 +0.00(+0.00%)
Feb 03, 2020 10.42 10.44 10.40 10.44 183,197 +0.00(+0.00%)
Jan 31, 2020 10.48 10.49 10.42 10.44 89,669 -0.01(-0.13%)
Jan 30, 2020 10.48 10.51 10.42 10.46 113,413 -0.02(-0.19%)
Jan 29, 2020 10.55 10.55 10.46 10.48 168,145 -0.06(-0.57%)
Jan 28, 2020 10.51 10.54 10.46 10.54 138,020 +0.03(+0.26%)
Jan 27, 2020 10.52 10.53 10.42 10.51 172,129 -0.05(-0.51%)
Jan 24, 2020 10.58 10.59 10.55 10.56 196,198 -0.01(-0.13%)
Jan 23, 2020 10.55 10.58 10.54 10.58 183,071 +0.04(+0.38%)
Jan 22, 2020 10.53 10.54 10.49 10.54 95,631 +0.02(+0.19%)
Jan 21, 2020 10.44 10.52 10.42 10.52 140,866 +0.06(+0.56%)
Jan 17, 2020 10.52 10.55 10.39 10.46 200,705 -0.06(-0.57%)
Jan 16, 2020 10.47 10.52 10.47 10.52 125,083 +0.04(+0.38%)
Jan 15, 2020 10.44 10.48 10.43 10.48 171,264 +0.07(+0.64%)
Jan 14, 2020 10.40 10.46 10.39 10.41 146,302 +0.02(+0.19%)
Jan 13, 2020 10.41 10.42 10.38 10.39 138,122 +0.01(+0.13%)
Jan 10, 2020 10.36 10.40 10.35 10.38 155,636 +0.03(+0.26%)
Jan 09, 2020 10.35 10.38 10.30 10.35 100,660 -0.01(-0.13%)
Jan 08, 2020 10.26 10.36 10.26 10.36 210,109 +0.11(+1.04%)
Jan 07, 2020 10.19 10.26 10.17 10.26 184,838 +0.07(+0.72%)
Jan 06, 2020 10.08 10.21 10.06 10.18 129,206 +0.02(+0.20%)
Jan 03, 2020 10.15 10.20 10.12 10.16 75,715 -0.02(-0.20%)
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.