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 30, 2019 9.504 9.560 9.501 9.554 181,570 +0.08(+0.80%)
Apr 29, 2019 9.441 9.491 9.441 9.479 125,585 +0.04(+0.47%)
Apr 26, 2019 9.416 9.466 9.416 9.435 92,753 +0.01(+0.07%)
Apr 25, 2019 9.428 9.453 9.422 9.428 87,067 -0.03(-0.27%)
Apr 24, 2019 9.466 9.466 9.435 9.453 128,031 -0.01(-0.07%)
Apr 23, 2019 9.435 9.479 9.403 9.460 135,155 +0.04(+0.40%)
Apr 22, 2019 9.435 9.435 9.384 9.422 158,891 +0.01(+0.13%)
Apr 18, 2019 9.428 9.447 9.378 9.409 158,300 -0.00(-0.02%)
Apr 17, 2019 9.398 9.417 9.392 9.411 93,032 +0.03(+0.33%)
Apr 16, 2019 9.442 9.455 9.380 9.380 118,965 -0.07(-0.73%)
Apr 15, 2019 9.442 9.461 9.436 9.448 110,651 +0.01(+0.13%)
Apr 12, 2019 9.430 9.461 9.411 9.436 122,582 +0.01(+0.07%)
Apr 11, 2019 9.398 9.430 9.386 9.430 95,436 +0.04(+0.40%)
Apr 10, 2019 9.380 9.436 9.361 9.392 142,923 +0.02(+0.20%)
Apr 09, 2019 9.423 9.436 9.374 9.374 107,742 -0.05(-0.53%)
Apr 08, 2019 9.367 9.436 9.367 9.423 127,078 +0.07(+0.73%)
Apr 05, 2019 9.380 9.392 9.349 9.355 108,481 -0.02(-0.27%)
Apr 04, 2019 9.374 9.386 9.367 9.380 84,332 +0.01(+0.07%)
Apr 03, 2019 9.374 9.398 9.361 9.374 119,834 +0.00(+0.00%)
Apr 02, 2019 9.392 9.392 9.355 9.374 125,043 -0.02(-0.20%)
Apr 01, 2019 9.280 9.392 9.261 9.392 178,920 +0.13(+1.42%)
Mar 29, 2019 9.292 9.324 9.255 9.261 160,879 -0.04(-0.40%)
Mar 28, 2019 9.286 9.311 9.286 9.299 82,822 +0.01(+0.13%)
Mar 27, 2019 9.280 9.299 9.261 9.286 88,187 +0.02(+0.27%)
Mar 26, 2019 9.299 9.305 9.242 9.261 110,260 +0.01(+0.14%)
Mar 25, 2019 9.280 9.280 9.211 9.249 132,956 -0.04(-0.40%)
Mar 22, 2019 9.324 9.330 9.261 9.286 187,319 -0.03(-0.33%)
Mar 21, 2019 9.330 9.336 9.292 9.317 143,190 -0.01(-0.13%)
Mar 20, 2019 9.336 9.341 9.311 9.330 89,558 +0.00(+0.00%)
Mar 19, 2019 9.361 9.361 9.311 9.330 122,867 +0.02(+0.18%)
Mar 18, 2019 9.263 9.319 9.263 9.313 166,252 +0.05(+0.54%)
Mar 15, 2019 9.251 9.269 9.247 9.263 54,712 +0.02(+0.20%)
Mar 14, 2019 9.245 9.266 9.226 9.245 91,726 +0.00(+0.00%)
Mar 13, 2019 9.251 9.276 9.238 9.245 59,926 -0.01(-0.07%)
Mar 12, 2019 9.232 9.263 9.232 9.251 97,631 +0.01(+0.13%)
Mar 11, 2019 9.207 9.245 9.196 9.238 96,461 +0.03(+0.34%)
Mar 08, 2019 9.189 9.207 9.170 9.207 74,079 -0.01(-0.13%)
Mar 07, 2019 9.201 9.220 9.176 9.220 109,133 +0.01(+0.07%)
Mar 06, 2019 9.220 9.220 9.176 9.214 158,423 -0.02(-0.20%)
Mar 05, 2019 9.195 9.238 9.176 9.232 106,102 +0.04(+0.40%)
Mar 04, 2019 9.232 9.232 9.183 9.195 185,863 -0.02(-0.20%)
Mar 01, 2019 9.257 9.275 9.176 9.214 248,222 +0.00(+0.00%)
Feb 28, 2019 9.275 9.282 9.214 9.214 179,927 -0.05(-0.54%)
Feb 27, 2019 9.294 9.294 9.245 9.263 112,828 -0.04(-0.40%)
Feb 26, 2019 9.325 9.334 9.253 9.300 110,930 -0.02(-0.27%)
Feb 25, 2019 9.381 9.387 9.294 9.325 163,683 -0.01(-0.13%)
Feb 22, 2019 9.306 9.337 9.272 9.337 178,339 +0.07(+0.74%)
Feb 21, 2019 9.288 9.288 9.221 9.269 146,525 +0.01(+0.07%)
Feb 20, 2019 9.263 9.282 9.251 9.263 89,576 +0.01(+0.07%)
Feb 19, 2019 9.269 9.294 9.251 9.257 179,007 +0.05(+0.52%)
Feb 15, 2019 9.233 9.246 9.209 9.209 177,840 -0.01(-0.07%)
Feb 14, 2019 9.166 9.221 9.166 9.215 184,388 +0.04(+0.47%)
Feb 13, 2019 9.166 9.203 9.160 9.172 142,703 +0.02(+0.27%)
Feb 12, 2019 9.129 9.190 9.117 9.147 119,761 +0.06(+0.61%)
Feb 11, 2019 9.092 9.135 9.018 9.092 472,502 +0.12(+1.37%)
Feb 08, 2019 8.957 8.994 8.957 8.969 178,491 +0.00(+0.00%)
Feb 07, 2019 8.944 8.987 8.938 8.969 249,715 -0.01(-0.14%)
Feb 06, 2019 8.969 9.006 8.951 8.981 152,457 +0.00(+0.00%)
Feb 05, 2019 8.981 9.024 8.951 8.981 176,854 -0.01(-0.07%)
Feb 04, 2019 9.024 9.055 8.969 8.987 282,038 -0.05(-0.54%)
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.