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 (%)
Apr 30, 2021 11.51 11.59 11.51 11.54 86,897 +0.06(+0.52%)
Apr 29, 2021 11.49 11.53 11.45 11.48 135,588 -0.01(-0.07%)
Apr 28, 2021 11.48 11.54 11.47 11.49 110,809 +0.02(+0.13%)
Apr 27, 2021 11.48 11.52 11.48 11.48 133,358 -0.02(-0.13%)
Apr 26, 2021 11.45 11.50 11.45 11.49 64,981 +0.04(+0.33%)
Apr 23, 2021 11.48 11.51 11.45 11.45 67,232 +0.00(+0.00%)
Apr 22, 2021 11.48 11.51 11.44 11.45 104,632 -0.01(-0.07%)
Apr 21, 2021 11.50 11.51 11.45 11.46 79,488 -0.01(-0.07%)
Apr 20, 2021 11.54 11.58 11.28 11.47 121,113 -0.05(-0.46%)
Apr 19, 2021 11.53 11.55 11.49 11.52 88,719 +0.01(+0.13%)
Apr 16, 2021 11.45 11.54 11.43 11.51 136,192 +0.04(+0.31%)
Apr 15, 2021 11.42 11.48 11.37 11.47 112,855 +0.05(+0.46%)
Apr 14, 2021 11.40 11.48 11.38 11.42 130,994 +0.06(+0.53%)
Apr 13, 2021 11.40 11.42 11.33 11.36 152,185 -0.02(-0.20%)
Apr 12, 2021 11.43 11.46 11.36 11.38 91,109 +0.02(+0.20%)
Apr 09, 2021 11.44 11.46 11.36 11.36 123,692 -0.02(-0.20%)
Apr 08, 2021 11.48 11.48 11.38 11.38 131,580 -0.04(-0.33%)
Apr 07, 2021 11.35 11.42 11.31 11.42 140,436 +0.11(+0.99%)
Apr 06, 2021 11.33 11.36 11.31 11.31 132,664 +0.00(+0.00%)
Apr 05, 2021 11.31 11.34 11.24 11.31 145,505 +0.01(+0.13%)
Apr 01, 2021 11.28 11.30 11.26 11.29 130,511 +0.05(+0.47%)
Mar 31, 2021 11.26 11.28 11.23 11.24 240,612 -0.01(-0.07%)
Mar 30, 2021 11.24 11.26 11.19 11.25 135,274 +0.04(+0.33%)
Mar 29, 2021 11.27 11.27 11.19 11.21 114,584 -0.06(-0.53%)
Mar 26, 2021 11.29 11.29 11.21 11.27 98,284 -0.01(-0.07%)
Mar 25, 2021 11.25 11.29 11.22 11.28 108,486 -0.01(-0.07%)
Mar 24, 2021 11.30 11.31 11.25 11.28 108,981 +0.04(+0.40%)
Mar 23, 2021 11.25 11.28 11.24 11.24 151,357 +0.01(+0.13%)
Mar 22, 2021 11.28 11.28 11.22 11.22 68,302 -0.03(-0.27%)
Mar 19, 2021 11.25 11.25 11.20 11.25 86,116 +0.02(+0.18%)
Mar 18, 2021 11.23 11.28 11.20 11.23 131,399 -0.04(-0.33%)
Mar 17, 2021 11.29 11.30 11.26 11.27 132,936 -0.02(-0.20%)
Mar 16, 2021 11.25 11.34 11.24 11.29 200,828 +0.07(+0.66%)
Mar 15, 2021 11.19 11.27 11.18 11.22 104,455 +0.04(+0.33%)
Mar 12, 2021 11.20 11.25 11.15 11.18 92,193 -0.07(-0.59%)
Mar 11, 2021 11.29 11.29 11.20 11.25 158,738 -0.02(-0.20%)
Mar 10, 2021 11.12 11.27 11.09 11.27 170,417 +0.19(+1.74%)
Mar 09, 2021 11.13 11.14 11.06 11.08 147,238 +0.02(+0.20%)
Mar 08, 2021 11.02 11.10 11.00 11.06 81,858 +0.03(+0.27%)
Mar 05, 2021 10.97 11.03 10.90 11.03 70,793 +0.10(+0.95%)
Mar 04, 2021 11.08 11.09 10.90 10.92 127,422 -0.13(-1.14%)
Mar 03, 2021 11.11 11.14 11.00 11.05 97,481 -0.08(-0.73%)
Mar 02, 2021 10.99 11.13 10.99 11.13 113,585 +0.09(+0.81%)
Mar 01, 2021 10.94 11.07 10.94 11.04 80,274 +0.07(+0.68%)
Feb 26, 2021 10.97 11.01 10.94 10.97 129,743 +0.04(+0.41%)
Feb 25, 2021 11.03 11.04 10.91 10.92 84,093 -0.10(-0.94%)
Feb 24, 2021 11.02 11.04 11.00 11.03 128,572 +0.04(+0.34%)
Feb 23, 2021 11.03 11.03 10.97 10.99 83,057 -0.02(-0.20%)
Feb 22, 2021 11.06 11.06 10.99 11.01 121,614 -0.07(-0.67%)
Feb 19, 2021 11.09 11.10 11.03 11.09 74,831 +0.06(+0.54%)
Feb 18, 2021 11.04 11.06 11.00 11.03 147,652 +0.01(+0.05%)
Feb 17, 2021 11.06 11.06 10.98 11.02 165,590 -0.01(-0.13%)
Feb 16, 2021 11.07 11.07 11.00 11.04 168,621 -0.01(-0.07%)
Feb 12, 2021 11.06 11.07 11.01 11.04 110,817 +0.00(+0.00%)
Feb 11, 2021 11.06 11.06 10.95 11.04 75,676 +0.02(+0.20%)
Feb 10, 2021 10.95 11.04 10.95 11.02 151,039 +0.10(+0.88%)
Feb 09, 2021 10.78 10.93 10.78 10.92 163,690 +0.15(+1.37%)
Feb 08, 2021 10.92 10.93 10.73 10.78 295,778 -0.13(-1.15%)
Feb 05, 2021 10.98 10.99 10.84 10.90 210,255 -0.06(-0.54%)
Feb 04, 2021 10.92 10.96 10.86 10.96 106,705 +0.08(+0.75%)
Feb 03, 2021 10.88 10.89 10.83 10.88 87,796 +0.00(+0.00%)
Feb 02, 2021 10.83 10.90 10.83 10.88 115,805 +0.08(+0.75%)
Feb 01, 2021 10.75 10.81 10.72 10.80 105,657 +0.09(+0.83%)
Jan 29, 2021 10.75 10.81 10.67 10.71 118,133 -0.07(-0.62%)
Jan 28, 2021 10.68 10.79 10.64 10.78 175,018 +0.10(+0.90%)
Jan 27, 2021 10.60 10.72 10.58 10.68 118,143 +0.07(+0.63%)
Jan 26, 2021 10.64 10.65 10.58 10.61 100,571 -0.04(-0.35%)
Jan 25, 2021 10.67 10.72 10.59 10.65 178,471 -0.04(-0.35%)
Jan 22, 2021 10.80 10.80 10.68 10.69 180,315 -0.11(-1.03%)
Jan 21, 2021 10.76 10.82 10.76 10.80 86,994 +0.04(+0.34%)
Jan 20, 2021 10.79 10.79 10.70 10.76 200,091 -0.02(-0.22%)
Jan 19, 2021 10.68 10.79 10.67 10.79 130,548 +0.10(+0.96%)
Jan 15, 2021 10.65 10.70 10.62 10.68 126,967 +0.05(+0.48%)
Jan 14, 2021 10.65 10.66 10.62 10.63 213,651 -0.01(-0.14%)
Jan 13, 2021 10.65 10.65 10.62 10.65 140,764 +0.00(+0.00%)
Jan 12, 2021 10.63 10.67 10.62 10.65 107,637 +0.04(+0.35%)
Jan 11, 2021 10.62 10.65 10.60 10.61 184,962 -0.01(-0.14%)
Jan 08, 2021 10.61 10.65 10.57 10.62 136,650 +0.06(+0.55%)
Jan 07, 2021 10.55 10.60 10.54 10.57 113,407 +0.04(+0.42%)
Jan 06, 2021 10.52 10.55 10.48 10.52 162,192 +0.00(+0.00%)
Jan 05, 2021 10.48 10.52 10.43 10.52 91,145 +0.04(+0.35%)
Jan 04, 2021 10.49 10.50 10.40 10.49 131,282 +0.01(+0.07%)
Dec 31, 2020 10.48 10.48 10.48 86,778 +0.01(+0.07%)
Dec 30, 2020 10.45 10.50 10.40 10.47 86,778 +0.03(+0.28%)
Dec 29, 2020 10.43 10.48 10.40 10.44 168,325 +0.04(+0.42%)
Dec 28, 2020 10.40 10.40 10.36 10.40 121,280 +0.00(+0.00%)
Dec 24, 2020 10.40 10.43 10.38 10.40 38,322 +0.04(+0.42%)
Dec 23, 2020 10.40 10.53 10.33 10.35 145,794 -0.01(-0.14%)
Dec 22, 2020 10.39 10.41 10.35 10.37 181,549 -0.04(-0.35%)
Dec 21, 2020 10.41 10.43 10.32 10.40 189,990 -0.01(-0.14%)
Dec 18, 2020 10.48 10.52 10.42 10.42 66,961 -0.05(-0.51%)
Dec 17, 2020 10.42 10.49 10.39 10.47 167,803 +0.10(+0.98%)
Dec 16, 2020 10.33 10.37 10.31 10.37 259,371 +0.09(+0.92%)
Dec 15, 2020 10.17 10.30 10.16 10.28 189,591 +0.12(+1.22%)
Dec 14, 2020 10.09 10.17 10.09 10.15 122,284 +0.09(+0.87%)
Dec 11, 2020 10.08 10.12 10.04 10.06 115,339 -0.01(-0.07%)
Dec 10, 2020 10.01 10.09 10.01 10.07 138,354 +0.00(+0.00%)
Dec 09, 2020 10.11 10.14 10.05 10.07 144,106 +0.04(+0.44%)
Dec 08, 2020 10.10 10.17 10.02 10.03 112,586 -0.06(-0.58%)
Dec 07, 2020 9.985 10.12 9.985 10.09 147,992 +0.10(+1.02%)
Dec 04, 2020 9.985 10.01 9.963 9.985 97,763 +0.01(+0.07%)
Dec 03, 2020 9.948 9.993 9.912 9.978 115,807 -0.01(-0.07%)
Dec 02, 2020 9.883 9.999 9.883 9.985 136,034 +0.06(+0.59%)
Dec 01, 2020 9.861 9.941 9.861 9.927 87,129 +0.08(+0.81%)
Nov 30, 2020 9.795 9.861 9.795 9.846 101,366 +0.01(+0.15%)
Nov 27, 2020 9.839 9.839 9.781 9.832 64,260 +0.04(+0.37%)
Nov 25, 2020 9.723 9.795 9.720 9.795 86,916 +0.07(+0.75%)
Nov 24, 2020 9.693 9.744 9.664 9.723 84,124 +0.08(+0.83%)
Nov 23, 2020 9.643 9.657 9.635 9.643 43,020 +0.04(+0.38%)
Nov 20, 2020 9.599 9.647 9.541 9.606 130,580 -0.03(-0.30%)
Nov 19, 2020 9.672 9.686 9.613 9.635 70,222 -0.02(-0.23%)
Nov 18, 2020 9.679 9.701 9.628 9.657 55,685 -0.00(-0.02%)
Nov 17, 2020 9.558 9.666 9.543 9.659 110,052 +0.07(+0.75%)
Nov 16, 2020 9.471 9.601 9.471 9.587 96,699 +0.12(+1.30%)
Nov 13, 2020 9.478 9.478 9.449 9.464 101,110 +0.01(+0.08%)
Nov 12, 2020 9.420 9.456 9.406 9.456 77,892 +0.01(+0.08%)
Nov 11, 2020 9.428 9.464 9.391 9.449 103,789 +0.02(+0.23%)
Nov 10, 2020 9.464 9.478 9.370 9.428 125,726 -0.02(-0.23%)
Nov 09, 2020 9.456 9.543 9.391 9.449 128,599 +0.11(+1.16%)
Nov 06, 2020 9.377 9.384 9.334 9.341 75,106 -0.01(-0.08%)
Nov 05, 2020 9.247 9.384 9.211 9.348 80,676 +0.12(+1.25%)
Nov 04, 2020 9.175 9.254 9.124 9.232 87,567 +0.13(+1.43%)
Nov 03, 2020 9.030 9.138 8.705 9.102 104,579 +0.07(+0.80%)
Nov 02, 2020 8.972 9.044 8.961 9.030 90,237 +0.03(+0.32%)
Oct 30, 2020 9.023 9.088 8.972 9.001 107,473 -0.04(-0.48%)
Oct 29, 2020 8.965 9.059 8.958 9.044 58,967 +0.07(+0.81%)
Oct 28, 2020 9.073 9.073 8.958 8.972 124,335 -0.17(-1.82%)
Oct 27, 2020 9.153 9.180 9.124 9.138 59,043 -0.01(-0.16%)
Oct 26, 2020 9.203 9.203 9.124 9.153 108,120 -0.07(-0.78%)
Oct 23, 2020 9.247 9.254 9.196 9.225 43,431 -0.01(-0.16%)
Oct 22, 2020 9.211 9.247 9.211 9.240 54,129 +0.02(+0.24%)
Oct 21, 2020 9.218 9.240 9.189 9.218 67,416 -0.01(-0.16%)
Oct 20, 2020 9.218 9.236 9.208 9.232 48,036 +0.04(+0.47%)
Oct 19, 2020 9.261 9.268 9.182 9.189 60,202 -0.04(-0.47%)
Oct 16, 2020 9.297 9.312 9.232 9.232 111,484 -0.07(-0.80%)
Oct 15, 2020 9.328 9.371 9.278 9.306 194,118 -0.03(-0.31%)
Oct 14, 2020 9.357 9.398 9.306 9.335 75,899 -0.01(-0.15%)
Oct 13, 2020 9.263 9.364 9.249 9.350 392,208 +0.05(+0.54%)
Oct 12, 2020 9.249 9.299 9.242 9.299 136,832 +0.07(+0.78%)
Oct 09, 2020 9.192 9.235 9.184 9.228 186,053 +0.07(+0.78%)
Oct 08, 2020 9.242 9.292 9.149 9.156 196,487 -0.06(-0.70%)
Oct 07, 2020 9.271 9.306 9.213 9.220 144,898 -0.04(-0.46%)
Oct 06, 2020 9.213 9.299 9.202 9.263 122,215 +0.05(+0.55%)
Oct 05, 2020 9.149 9.213 9.141 9.213 102,706 +0.07(+0.78%)
Oct 02, 2020 9.106 9.156 9.077 9.141 62,714 +0.02(+0.24%)
Oct 01, 2020 9.120 9.184 9.120 9.120 158,968 +0.02(+0.24%)
Sep 30, 2020 9.163 9.163 9.062 9.098 706,348 -0.01(-0.16%)
Sep 29, 2020 9.084 9.152 9.084 9.113 248,514 +0.03(+0.32%)
Sep 28, 2020 9.106 9.113 9.077 9.084 172,690 +0.01(+0.08%)
Sep 25, 2020 9.098 9.120 9.077 9.077 125,847 -0.06(-0.71%)
Sep 24, 2020 9.077 9.170 9.034 9.141 235,069 +0.05(+0.55%)
Sep 23, 2020 9.220 9.220 9.077 9.091 88,033 -0.11(-1.17%)
Sep 22, 2020 9.199 9.228 9.149 9.199 57,428 +0.04(+0.39%)
Sep 21, 2020 9.256 9.256 8.847 9.163 184,881 -0.10(-1.03%)
Sep 18, 2020 9.251 9.287 9.244 9.258 76,107 +0.01(+0.15%)
Sep 17, 2020 9.244 9.279 9.244 9.244 149,477 -0.02(-0.23%)
Sep 16, 2020 9.294 9.311 9.244 9.265 123,033 +0.02(+0.23%)
Sep 15, 2020 9.230 9.301 9.230 9.244 175,120 +0.02(+0.23%)
Sep 14, 2020 9.151 9.258 9.151 9.222 158,836 +0.06(+0.70%)
Sep 11, 2020 9.130 9.173 9.102 9.158 79,617 +0.06(+0.70%)
Sep 10, 2020 9.116 9.165 9.094 9.094 119,351 -0.01(-0.08%)
Sep 09, 2020 9.016 9.101 8.973 9.101 90,895 +0.09(+1.03%)
Sep 08, 2020 8.923 9.009 8.916 9.009 47,550 +0.00(+0.00%)
Sep 04, 2020 9.037 9.044 8.930 9.009 70,490 -0.01(-0.08%)
Sep 03, 2020 9.087 9.094 8.959 9.016 112,190 -0.12(-1.32%)
Sep 02, 2020 9.051 9.137 9.051 9.137 128,234 +0.06(+0.71%)
Sep 01, 2020 8.945 9.087 8.945 9.073 130,989 +0.11(+1.27%)
Aug 31, 2020 8.995 9.005 8.923 8.959 137,072 -0.04(-0.40%)
Aug 28, 2020 9.009 9.009 8.966 8.995 88,042 -0.02(-0.24%)
Aug 27, 2020 9.016 9.023 8.995 9.016 74,815 +0.01(+0.08%)
Aug 26, 2020 8.945 9.009 8.924 9.009 164,986 +0.06(+0.72%)
Aug 25, 2020 8.973 8.973 8.916 8.945 171,917 -0.04(-0.40%)
Aug 24, 2020 9.009 9.080 8.966 8.980 151,047 -0.03(-0.32%)
Aug 21, 2020 9.044 9.073 8.995 9.009 83,830 -0.04(-0.39%)
Aug 20, 2020 9.101 9.101 9.009 9.044 159,725 -0.03(-0.33%)
Aug 19, 2020 9.082 9.103 9.068 9.075 109,906 +0.01(+0.08%)
Aug 18, 2020 9.032 9.068 9.004 9.068 106,194 +0.00(+0.00%)
Aug 17, 2020 8.976 9.068 8.969 9.068 184,754 +0.09(+1.02%)
Aug 14, 2020 8.990 9.025 8.969 8.976 127,343 -0.01(-0.16%)
Aug 13, 2020 8.976 8.997 8.976 8.990 52,110 +0.01(+0.08%)
Aug 12, 2020 8.997 9.004 8.954 8.983 57,084 +0.02(+0.24%)
Aug 11, 2020 9.018 9.039 8.954 8.962 110,745 -0.03(-0.31%)
Aug 10, 2020 8.976 8.990 8.941 8.990 61,549 +0.05(+0.55%)
Aug 07, 2020 8.919 8.940 8.913 8.940 41,174 +0.00(+0.00%)
Aug 06, 2020 8.891 8.954 8.891 8.940 141,473 +0.06(+0.72%)
Aug 05, 2020 8.820 8.898 8.820 8.877 110,732 +0.08(+0.88%)
Aug 04, 2020 8.792 8.799 8.742 8.799 107,005 +0.01(+0.16%)
Aug 03, 2020 8.714 8.785 8.693 8.785 85,797 +0.07(+0.81%)
Jul 31, 2020 8.665 8.721 8.665 8.714 98,054 +0.04(+0.49%)
Jul 30, 2020 8.622 8.700 8.622 8.672 75,773 -0.03(-0.32%)
Jul 29, 2020 8.601 8.707 8.580 8.700 277,009 +0.12(+1.40%)
Jul 28, 2020 8.545 8.601 8.545 8.580 382,543 +0.04(+0.41%)
Jul 27, 2020 8.559 8.587 8.538 8.545 138,824 -0.01(-0.08%)
Jul 24, 2020 8.516 8.580 8.516 8.552 100,601 +0.00(+0.00%)
Jul 23, 2020 8.516 8.573 8.516 8.552 112,212 +0.04(+0.41%)
Jul 22, 2020 8.559 8.566 8.516 8.516 106,956 -0.06(-0.66%)
Jul 21, 2020 8.580 8.594 8.552 8.573 91,234 +0.01(+0.08%)
Jul 20, 2020 8.573 8.608 8.552 8.566 183,431 -0.00(-0.02%)
Jul 17, 2020 8.561 8.575 8.511 8.568 105,119 -0.01(-0.08%)
Jul 16, 2020 8.603 8.631 8.547 8.575 128,574 -0.02(-0.24%)
Jul 15, 2020 8.554 8.596 8.525 8.596 150,281 +0.03(+0.33%)
Jul 14, 2020 8.525 8.568 8.497 8.568 99,971 +0.04(+0.41%)
Jul 13, 2020 8.532 8.568 8.518 8.532 102,165 +0.02(+0.25%)
Jul 10, 2020 8.497 8.518 8.443 8.511 97,845 +0.06(+0.75%)
Jul 09, 2020 8.497 8.561 8.427 8.448 67,073 -0.08(-0.90%)
Jul 08, 2020 8.483 8.575 8.420 8.525 160,501 +0.08(+1.00%)
Jul 07, 2020 8.469 8.497 8.406 8.441 115,702 -0.01(-0.08%)
Jul 06, 2020 8.561 8.568 8.441 8.448 146,406 -0.07(-0.82%)
Jul 02, 2020 8.540 8.568 8.483 8.518 86,577 +0.02(+0.25%)
Jul 01, 2020 8.413 8.518 8.399 8.497 96,716 +0.13(+1.59%)
Jun 30, 2020 8.392 8.392 8.315 8.364 102,045 +0.01(+0.17%)
Jun 29, 2020 8.448 8.448 8.315 8.350 121,394 -0.08(-0.92%)
Jun 26, 2020 8.532 8.532 8.413 8.427 85,008 -0.11(-1.23%)
Jun 25, 2020 8.511 8.547 8.490 8.532 67,734 +0.00(+0.00%)
Jun 24, 2020 8.561 8.575 8.455 8.532 140,772 -0.04(-0.41%)
Jun 23, 2020 8.462 8.582 8.420 8.568 166,240 +0.13(+1.58%)
Jun 22, 2020 8.469 8.483 8.364 8.434 120,249 +0.01(+0.06%)
Jun 19, 2020 8.568 8.575 8.429 8.429 134,154 -0.08(-0.98%)
Jun 18, 2020 8.478 8.561 8.464 8.513 131,852 +0.03(+0.33%)
Jun 17, 2020 8.526 8.544 8.450 8.485 163,055 +0.00(+0.00%)
Jun 16, 2020 8.533 8.547 8.471 8.485 213,870 +0.14(+1.67%)
Jun 15, 2020 8.304 8.422 8.304 8.346 142,010 -0.06(-0.74%)
Jun 12, 2020 8.415 8.485 8.346 8.408 164,924 +0.14(+1.68%)
Jun 11, 2020 8.353 8.471 8.241 8.269 231,185 -0.40(-4.65%)
Jun 10, 2020 8.735 8.791 8.659 8.672 76,483 -0.02(-0.24%)
Jun 09, 2020 8.693 8.693 8.617 8.693 120,835 +0.01(+0.16%)
Jun 08, 2020 8.610 8.700 8.610 8.679 134,221 +0.18(+2.13%)
Jun 05, 2020 8.631 8.683 8.499 8.499 129,840 +0.10(+1.24%)
Jun 04, 2020 8.360 8.478 8.332 8.394 120,754 +0.10(+1.26%)
Jun 03, 2020 8.297 8.408 8.290 8.290 214,970 +0.03(+0.42%)
Jun 02, 2020 8.304 8.339 8.255 8.255 145,878 -0.02(-0.25%)
Jun 01, 2020 8.186 8.311 8.186 8.276 95,880 +0.09(+1.10%)
May 29, 2020 8.116 8.200 8.090 8.186 154,140 +0.12(+1.47%)
May 28, 2020 7.914 8.130 7.914 8.067 249,689 +0.21(+2.65%)
May 27, 2020 7.866 7.905 7.810 7.859 159,972 +0.01(+0.18%)
May 26, 2020 7.949 7.949 7.817 7.845 134,457 +0.06(+0.71%)
May 22, 2020 7.775 7.803 7.727 7.789 86,704 +0.06(+0.72%)
May 21, 2020 7.768 7.880 7.713 7.734 147,171 -0.05(-0.63%)
May 20, 2020 7.650 7.782 7.650 7.782 134,289 +0.12(+1.61%)
May 19, 2020 7.549 7.686 7.535 7.659 166,160 +0.09(+1.18%)
May 18, 2020 7.521 7.569 7.480 7.569 191,970 +0.07(+0.92%)
May 15, 2020 7.383 7.514 7.369 7.500 146,511 +0.05(+0.65%)
May 14, 2020 7.411 7.549 7.341 7.452 191,986 +0.03(+0.46%)
May 13, 2020 7.487 7.521 7.369 7.418 99,693 -0.05(-0.65%)
May 12, 2020 7.535 7.542 7.459 7.466 116,425 -0.01(-0.09%)
May 11, 2020 7.411 7.514 7.411 7.473 83,170 +0.03(+0.37%)
May 08, 2020 7.356 7.480 7.352 7.445 155,215 +0.13(+1.79%)
May 07, 2020 7.480 7.480 7.307 7.314 164,693 -0.15(-2.03%)
May 06, 2020 7.493 7.493 7.431 7.466 114,432 +0.01(+0.09%)
May 05, 2020 7.459 7.487 7.404 7.459 84,630 +0.06(+0.84%)
May 04, 2020 7.369 7.411 7.342 7.397 100,163 +0.01(+0.19%)
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.