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 (%)
Apr 29, 2016 6.745 6.789 6.727 6.770 90,754 +0.05(+0.73%)
Apr 28, 2016 6.725 6.755 6.711 6.721 121,933 -0.00(-0.07%)
Apr 27, 2016 6.701 6.740 6.696 6.725 188,634 +0.05(+0.81%)
Apr 26, 2016 6.686 6.696 6.662 6.671 111,718 +0.01(+0.22%)
Apr 25, 2016 6.696 6.696 6.637 6.657 111,004 -0.03(-0.51%)
Apr 22, 2016 6.637 6.691 6.637 6.691 117,982 +0.06(+0.89%)
Apr 21, 2016 6.652 6.676 6.603 6.632 167,484 +0.01(+0.15%)
Apr 20, 2016 6.608 6.652 6.583 6.622 120,028 +0.03(+0.45%)
Apr 19, 2016 6.563 6.603 6.551 6.593 116,093 +0.06(+0.90%)
Apr 18, 2016 6.505 6.558 6.498 6.534 196,977 +0.02(+0.30%)
Apr 15, 2016 6.553 6.553 6.495 6.514 153,450 -0.03(-0.45%)
Apr 14, 2016 6.548 6.558 6.524 6.544 234,154 +0.01(+0.22%)
Apr 13, 2016 6.534 6.539 6.519 6.529 133,546 +0.02(+0.30%)
Apr 12, 2016 6.524 6.539 6.510 6.510 125,591 +0.00(+0.00%)
Apr 11, 2016 6.505 6.548 6.500 6.510 118,761 +0.01(+0.15%)
Apr 08, 2016 6.558 6.558 6.495 6.500 312,941 -0.04(-0.60%)
Apr 07, 2016 6.563 6.563 6.514 6.539 96,464 -0.01(-0.22%)
Apr 06, 2016 6.651 6.651 6.490 6.553 223,594 +0.08(+1.28%)
Apr 05, 2016 6.490 6.490 6.456 6.471 87,252 -0.01(-0.23%)
Apr 04, 2016 6.558 6.563 6.461 6.485 131,048 -0.06(-0.89%)
Apr 01, 2016 6.500 6.602 6.495 6.544 202,500 +0.02(+0.37%)
Mar 31, 2016 6.490 6.529 6.471 6.519 149,341 +0.03(+0.53%)
Mar 30, 2016 6.441 6.490 6.441 6.485 72,137 +0.07(+1.06%)
Mar 29, 2016 6.441 6.471 6.368 6.417 84,201 -0.00(-0.08%)
Mar 28, 2016 6.466 6.475 6.422 6.422 106,249 -0.03(-0.53%)
Mar 24, 2016 6.466 6.456 6.456 6.456 115,754 -0.07(-1.12%)
Mar 23, 2016 6.510 6.539 6.493 6.529 175,283 +0.02(+0.37%)
Mar 22, 2016 6.490 6.524 6.485 6.505 206,079 +0.03(+0.53%)
Mar 21, 2016 6.432 6.480 6.432 6.471 119,577 +0.03(+0.45%)
Mar 18, 2016 6.422 6.490 6.422 6.441 277,857 +0.03(+0.46%)
Mar 17, 2016 6.378 6.427 6.358 6.412 92,182 +0.05(+0.84%)
Mar 16, 2016 6.256 6.358 6.256 6.358 120,983 +0.10(+1.64%)
Mar 15, 2016 6.232 6.271 6.222 6.256 100,800 +0.00(+0.08%)
Mar 14, 2016 6.246 6.275 6.198 6.251 125,167 +0.01(+0.23%)
Mar 11, 2016 6.164 6.237 6.164 6.237 190,771 +0.08(+1.33%)
Mar 10, 2016 6.159 6.174 6.130 6.155 91,221 +0.02(+0.31%)
Mar 09, 2016 6.106 6.140 6.063 6.135 133,279 +0.06(+0.95%)
Mar 08, 2016 6.077 6.087 6.039 6.077 66,620 +0.00(+0.00%)
Mar 07, 2016 6.087 6.116 6.070 6.077 111,809 -0.02(-0.40%)
Mar 04, 2016 6.097 6.102 6.068 6.102 97,914 +0.06(+0.96%)
Mar 03, 2016 6.005 6.058 5.966 6.044 200,320 +0.07(+1.13%)
Mar 02, 2016 5.957 5.976 5.937 5.976 77,516 +0.03(+0.57%)
Mar 01, 2016 5.928 5.957 5.913 5.942 187,097 +0.03(+0.57%)
Feb 29, 2016 5.903 5.932 5.889 5.908 131,667 +0.01(+0.16%)
Feb 26, 2016 5.966 5.971 5.894 5.899 328,404 -0.09(-1.45%)
Feb 25, 2016 5.942 6.159 5.928 5.986 43,132 +0.00(+0.08%)
Feb 24, 2016 5.952 5.981 5.855 5.981 255,398 +0.04(+0.73%)
Feb 23, 2016 5.932 5.942 5.908 5.937 174,161 +0.01(+0.24%)
Feb 22, 2016 5.952 5.952 5.903 5.923 102,960 +0.04(+0.74%)
Feb 19, 2016 5.855 5.905 5.855 5.879 193,547 -0.02(-0.33%)
Feb 18, 2016 5.923 5.923 5.875 5.899 243,727 +0.03(+0.49%)
Feb 17, 2016 5.836 5.891 5.836 5.870 64,140 +0.05(+0.91%)
Feb 16, 2016 5.879 5.879 5.802 5.816 127,835 -0.01(-0.17%)
Feb 12, 2016 5.807 5.826 5.826 5.826 163,557 +0.04(+0.74%)
Feb 11, 2016 5.678 5.821 5.678 5.783 138,783 +0.01(+0.17%)
Feb 10, 2016 5.874 5.898 5.773 5.773 101,526 -0.09(-1.47%)
Feb 09, 2016 5.836 5.884 5.817 5.860 124,496 -0.04(-0.65%)
Feb 08, 2016 6.008 6.008 5.898 5.898 112,201 -0.13(-2.14%)
Feb 05, 2016 6.104 6.105 6.013 6.027 179,819 -0.07(-1.18%)
Feb 04, 2016 6.099 6.128 6.089 6.099 96,494 -0.01(-0.16%)
Feb 03, 2016 6.142 6.152 6.082 6.109 232,815 +0.00(+0.08%)
Feb 02, 2016 6.094 6.160 6.076 6.104 146,644 -0.01(-0.16%)
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.