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 UNCHANGED
Streaming Delayed 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, 2020 7.445 7.445 7.342 7.418 120,487 -0.02(-0.28%)
Apr 29, 2020 7.300 7.452 7.300 7.438 217,211 +0.14(+1.98%)
Apr 28, 2020 7.266 7.300 7.231 7.293 140,450 +0.02(+0.28%)
Apr 27, 2020 7.266 7.296 7.245 7.273 110,698 -0.01(-0.19%)
Apr 24, 2020 7.411 7.411 7.259 7.287 93,854 -0.11(-1.49%)
Apr 23, 2020 7.500 7.507 7.363 7.397 149,376 -0.06(-0.83%)
Apr 22, 2020 7.356 7.459 7.349 7.459 133,589 +0.13(+1.79%)
Apr 21, 2020 7.163 7.335 7.156 7.328 163,121 +0.01(+0.19%)
Apr 20, 2020 7.335 7.387 7.238 7.314 348,401 -0.18(-2.41%)
Apr 17, 2020 7.372 7.809 7.331 7.495 333,119 +0.19(+2.62%)
Apr 16, 2020 7.304 7.376 7.229 7.304 239,736 -0.08(-1.11%)
Apr 15, 2020 7.434 7.434 7.113 7.386 277,894 -0.06(-0.83%)
Apr 14, 2020 7.345 7.522 7.345 7.447 283,732 +0.26(+3.61%)
Apr 13, 2020 7.454 7.454 7.082 7.188 234,932 -0.25(-3.40%)
Apr 09, 2020 7.447 7.878 7.406 7.440 335,314 +0.18(+2.45%)
Apr 08, 2020 7.003 7.263 7.003 7.263 188,421 +0.28(+4.01%)
Apr 07, 2020 6.983 7.085 6.901 6.983 252,288 +0.16(+2.30%)
Apr 06, 2020 6.860 6.880 6.689 6.826 262,085 +0.11(+1.63%)
Apr 03, 2020 6.832 6.867 6.559 6.716 250,425 -0.20(-2.87%)
Apr 02, 2020 6.969 7.099 6.757 6.914 172,613 -0.09(-1.27%)
Apr 01, 2020 7.024 7.114 6.764 7.003 307,857 -0.37(-5.00%)
Mar 31, 2020 7.509 7.509 7.150 7.372 350,239 +0.02(+0.28%)
Mar 30, 2020 7.154 7.352 7.099 7.352 277,200 +0.16(+2.28%)
Mar 27, 2020 6.504 7.222 6.437 7.188 285,551 +0.08(+1.15%)
Mar 26, 2020 7.481 7.481 7.003 7.106 726,300 -0.42(-5.54%)
Mar 25, 2020 6.757 7.721 6.678 7.522 262,308 +0.64(+9.23%)
Mar 24, 2020 6.634 7.003 6.634 6.887 464,278 +0.38(+5.77%)
Mar 23, 2020 6.668 6.901 6.199 6.511 482,224 -0.49(-7.02%)
Mar 20, 2020 6.381 7.160 6.381 7.003 554,564 +0.81(+13.01%)
Mar 19, 2020 5.623 6.368 5.535 6.197 451,549 +0.35(+6.05%)
Mar 18, 2020 6.916 7.119 5.783 5.843 719,137 -1.66(-22.12%)
Mar 17, 2020 7.341 7.658 7.213 7.503 545,071 +0.16(+2.21%)
Mar 16, 2020 7.712 7.712 7.267 7.341 436,754 -0.86(-10.53%)
Mar 13, 2020 7.780 8.232 7.780 8.205 219,486 +0.59(+7.71%)
Mar 12, 2020 8.144 8.192 7.497 7.618 599,644 -1.00(-11.59%)
Mar 11, 2020 9.008 9.015 8.617 8.617 366,493 -0.46(-5.06%)
Mar 10, 2020 9.251 9.251 8.812 9.075 462,925 +0.02(+0.22%)
Mar 09, 2020 9.514 9.514 8.968 9.055 442,005 -0.80(-8.08%)
Mar 06, 2020 9.784 9.905 9.501 9.851 421,485 -0.08(-0.82%)
Mar 05, 2020 10.08 10.09 9.885 9.932 153,996 -0.26(-2.52%)
Mar 04, 2020 10.06 10.26 9.980 10.19 452,408 +0.19(+1.89%)
Mar 03, 2020 10.12 10.29 10.000 10.000 290,491 -0.11(-1.13%)
Mar 02, 2020 9.851 10.16 9.797 10.11 337,797 +0.30(+3.02%)
Feb 28, 2020 9.939 9.939 9.683 9.818 290,178 -0.26(-2.61%)
Feb 27, 2020 10.28 10.32 9.912 10.08 385,666 -0.38(-3.67%)
Feb 26, 2020 10.22 10.47 10.20 10.47 393,286 +0.25(+2.44%)
Feb 25, 2020 10.46 10.46 10.20 10.22 332,666 -0.20(-1.88%)
Feb 24, 2020 10.65 10.65 10.35 10.41 333,017 -0.29(-2.71%)
Feb 21, 2020 10.69 10.70 10.65 10.70 126,860 +0.01(+0.06%)
Feb 20, 2020 10.65 10.70 10.63 10.69 86,127 +0.06(+0.55%)
Feb 19, 2020 10.63 10.66 10.59 10.64 130,321 +0.01(+0.06%)
Feb 18, 2020 10.61 10.64 10.58 10.63 74,997 +0.01(+0.13%)
Feb 14, 2020 10.60 10.62 10.58 10.62 70,726 +0.01(+0.06%)
Feb 13, 2020 10.60 10.61 10.56 10.61 120,394 +0.01(+0.13%)
Feb 12, 2020 10.60 10.60 10.56 10.60 101,397 +0.02(+0.19%)
Feb 11, 2020 10.62 10.62 10.51 10.58 99,520 -0.01(-0.13%)
Feb 10, 2020 10.56 10.64 10.55 10.59 183,110 +0.03(+0.25%)
Feb 07, 2020 10.50 10.56 10.47 10.56 127,874 +0.05(+0.51%)
Feb 06, 2020 10.52 10.52 10.45 10.51 139,565 -0.01(-0.06%)
Feb 05, 2020 10.47 10.52 10.45 10.52 178,957 +0.07(+0.71%)
Feb 04, 2020 10.45 10.52 10.43 10.44 191,787 +0.00(+0.00%)
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.