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 (%)
Apr 30, 2018 9.475 9.475 9.412 9.452 98,155 -0.01(-0.06%)
Apr 27, 2018 9.493 9.521 9.441 9.458 133,723 -0.06(-0.67%)
Apr 26, 2018 9.441 9.521 9.423 9.521 118,471 +0.10(+1.04%)
Apr 25, 2018 9.464 9.464 9.406 9.423 210,553 -0.01(-0.06%)
Apr 24, 2018 9.417 9.441 9.404 9.429 175,648 +0.01(+0.12%)
Apr 23, 2018 9.412 9.417 9.394 9.417 96,727 +0.02(+0.25%)
Apr 20, 2018 9.446 9.446 9.371 9.394 80,769 -0.04(-0.38%)
Apr 19, 2018 9.430 9.442 9.407 9.430 81,297 -0.01(-0.12%)
Apr 18, 2018 9.402 9.459 9.396 9.442 106,239 +0.03(+0.37%)
Apr 17, 2018 9.390 9.432 9.385 9.407 78,142 +0.03(+0.37%)
Apr 16, 2018 9.344 9.385 9.334 9.373 62,338 +0.05(+0.49%)
Apr 13, 2018 9.379 9.388 9.316 9.327 86,740 -0.03(-0.37%)
Apr 12, 2018 9.396 9.402 9.362 9.362 83,379 -0.03(-0.37%)
Apr 11, 2018 9.385 9.413 9.362 9.396 126,949 +0.00(+0.00%)
Apr 10, 2018 9.344 9.402 9.327 9.396 114,427 +0.11(+1.17%)
Apr 09, 2018 9.264 9.374 9.264 9.287 108,067 +0.00(+0.00%)
Apr 06, 2018 9.304 9.327 9.270 9.287 103,272 -0.03(-0.31%)
Apr 05, 2018 9.316 9.350 9.253 9.316 90,850 +0.03(+0.37%)
Apr 04, 2018 9.258 9.286 9.218 9.281 100,988 +0.01(+0.06%)
Apr 03, 2018 9.258 9.287 9.247 9.275 109,715 +0.01(+0.06%)
Apr 02, 2018 9.344 9.367 9.270 9.270 119,672 -0.05(-0.55%)
Mar 29, 2018 9.321 9.321 9.321 0 +0.02(+0.19%)
Mar 28, 2018 9.316 9.333 9.275 9.304 95,381 +0.00(+0.00%)
Mar 27, 2018 9.362 9.424 9.293 9.304 96,059 -0.05(-0.49%)
Mar 26, 2018 9.321 9.362 9.281 9.350 113,938 +0.07(+0.74%)
Mar 23, 2018 9.230 9.298 9.212 9.281 104,270 +0.09(+0.94%)
Mar 22, 2018 9.184 9.247 9.178 9.195 94,841 +0.01(+0.06%)
Mar 21, 2018 9.310 9.310 9.178 9.189 104,465 -0.08(-0.88%)
Mar 20, 2018 9.271 9.294 9.243 9.271 94,471 +0.02(+0.25%)
Mar 19, 2018 9.294 9.300 9.231 9.248 101,634 -0.05(-0.55%)
Mar 16, 2018 9.305 9.317 9.288 9.300 79,174 +0.00(+0.00%)
Mar 15, 2018 9.305 9.322 9.277 9.300 106,046 +0.01(+0.12%)
Mar 14, 2018 9.305 9.322 9.277 9.288 94,783 +0.02(+0.18%)
Mar 13, 2018 9.345 9.360 9.260 9.271 102,977 -0.05(-0.55%)
Mar 12, 2018 9.380 9.419 9.300 9.322 61,824 -0.01(-0.06%)
Mar 09, 2018 9.345 9.385 9.322 9.328 122,252 +0.01(+0.06%)
Mar 08, 2018 9.328 9.351 9.283 9.322 87,165 +0.00(+0.00%)
Mar 07, 2018 9.322 9.254 9.322 66,454 +0.01(+0.06%)
Mar 06, 2018 9.260 9.328 9.260 9.317 122,497 +0.07(+0.80%)
Mar 05, 2018 9.226 9.248 9.191 9.243 113,474 -0.03(-0.37%)
Mar 02, 2018 9.180 9.277 9.180 9.277 98,708 +0.08(+0.87%)
Mar 01, 2018 9.277 9.317 9.191 9.197 121,383 -0.08(-0.86%)
Feb 28, 2018 9.305 9.334 9.254 9.277 142,165 -0.02(-0.25%)
Feb 27, 2018 9.317 9.334 9.260 9.300 133,880 +0.03(+0.37%)
Feb 26, 2018 9.345 9.345 9.237 9.265 143,754 -0.05(-0.55%)
Feb 23, 2018 9.260 9.331 9.260 9.317 216,357 +0.10(+1.05%)
Feb 22, 2018 9.123 9.248 9.123 9.220 166,888 +0.14(+1.57%)
Feb 21, 2018 9.197 9.220 9.066 9.077 168,265 -0.09(-0.95%)
Feb 20, 2018 9.227 9.234 9.153 9.164 132,760 -0.07(-0.74%)
Feb 16, 2018 9.232 9.232 9.232 0 +0.02(+0.25%)
Feb 15, 2018 9.221 9.237 9.168 9.210 139,987 +0.00(+0.00%)
Feb 14, 2018 9.261 9.261 9.147 9.210 314,065 -0.06(-0.67%)
Feb 13, 2018 9.238 9.278 9.206 9.272 222,272 +0.03(+0.37%)
Feb 12, 2018 9.136 9.238 9.096 9.238 134,095 +0.16(+1.81%)
Feb 09, 2018 9.187 9.187 9.062 9.074 113,576 -0.10(-1.05%)
Feb 08, 2018 9.238 9.238 9.147 9.170 103,159 -0.08(-0.86%)
Feb 07, 2018 9.102 9.261 9.093 9.249 221,245 +0.18(+2.00%)
Feb 06, 2018 8.977 9.078 8.915 9.068 192,346 +0.06(+0.69%)
Feb 05, 2018 9.232 9.244 9.006 9.006 179,745 -0.26(-2.81%)
Feb 02, 2018 9.255 9.266 9.187 9.266 161,226 -0.02(-0.24%)
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.