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 (%)
May 31, 2018 9.573 9.573 9.498 9.556 131,003 -0.01(-0.06%)
May 30, 2018 9.532 9.567 9.521 9.562 91,799 +0.06(+0.67%)
May 29, 2018 9.492 9.521 9.468 9.498 113,466 +0.01(+0.06%)
May 25, 2018 9.492 9.492 9.492 0 -0.05(-0.55%)
May 24, 2018 9.573 9.573 9.503 9.544 120,962 -0.01(-0.06%)
May 23, 2018 9.492 9.573 9.492 9.550 91,316 +0.04(+0.41%)
May 22, 2018 9.626 9.626 9.511 9.511 148,419 -0.10(-1.08%)
May 21, 2018 9.557 9.667 9.556 9.615 120,253 +0.09(+0.91%)
May 18, 2018 9.493 9.528 9.470 9.528 84,888 +0.04(+0.43%)
May 17, 2018 9.551 9.568 9.482 9.488 141,937 -0.08(-0.79%)
May 16, 2018 9.545 9.586 9.540 9.563 121,306 +0.01(+0.12%)
May 15, 2018 9.563 9.563 9.488 9.551 117,830 -0.02(-0.24%)
May 14, 2018 9.499 9.580 9.470 9.574 98,415 +0.08(+0.79%)
May 11, 2018 9.528 9.534 9.488 9.499 87,593 -0.05(-0.54%)
May 10, 2018 9.528 9.551 9.482 9.551 83,904 +0.03(+0.36%)
May 09, 2018 9.516 9.545 9.505 9.516 87,206 +0.00(+0.00%)
May 08, 2018 9.459 9.516 9.453 9.516 93,088 +0.08(+0.80%)
May 07, 2018 9.470 9.488 9.418 9.441 98,893 -0.01(-0.06%)
May 04, 2018 9.459 9.470 9.425 9.447 89,229 -0.01(-0.12%)
May 03, 2018 9.511 9.511 9.441 9.459 106,404 -0.08(-0.85%)
May 02, 2018 9.516 9.540 9.476 9.540 97,585 +0.05(+0.55%)
May 01, 2018 9.447 9.499 9.424 9.488 191,371 +0.03(+0.37%)
Apr 30, 2018 9.476 9.476 9.412 9.453 98,147 -0.01(-0.06%)
Apr 27, 2018 9.493 9.522 9.441 9.459 133,713 -0.06(-0.67%)
Apr 26, 2018 9.441 9.522 9.424 9.522 118,462 +0.10(+1.04%)
Apr 25, 2018 9.464 9.464 9.407 9.424 210,537 -0.01(-0.06%)
Apr 24, 2018 9.418 9.441 9.404 9.430 175,634 +0.01(+0.12%)
Apr 23, 2018 9.412 9.418 9.395 9.418 96,719 +0.02(+0.25%)
Apr 20, 2018 9.447 9.447 9.372 9.395 80,762 -0.04(-0.38%)
Apr 19, 2018 9.431 9.443 9.408 9.431 81,291 -0.01(-0.12%)
Apr 18, 2018 9.402 9.460 9.397 9.443 106,231 +0.03(+0.37%)
Apr 17, 2018 9.391 9.433 9.385 9.408 78,136 +0.03(+0.37%)
Apr 16, 2018 9.345 9.385 9.335 9.374 62,333 +0.05(+0.49%)
Apr 13, 2018 9.380 9.389 9.316 9.328 86,733 -0.03(-0.37%)
Apr 12, 2018 9.397 9.402 9.362 9.362 83,373 -0.03(-0.37%)
Apr 11, 2018 9.385 9.414 9.362 9.397 126,939 +0.00(+0.00%)
Apr 10, 2018 9.345 9.402 9.328 9.397 114,418 +0.11(+1.17%)
Apr 09, 2018 9.265 9.375 9.265 9.288 108,058 +0.00(+0.00%)
Apr 06, 2018 9.305 9.328 9.270 9.288 103,264 -0.03(-0.31%)
Apr 05, 2018 9.316 9.351 9.253 9.316 90,843 +0.03(+0.37%)
Apr 04, 2018 9.259 9.286 9.219 9.282 100,980 +0.01(+0.06%)
Apr 03, 2018 9.259 9.288 9.248 9.276 109,706 +0.01(+0.06%)
Apr 02, 2018 9.345 9.368 9.270 9.270 119,662 -0.05(-0.55%)
Mar 29, 2018 9.322 9.322 9.322 0 +0.02(+0.19%)
Mar 28, 2018 9.316 9.334 9.276 9.305 95,374 +0.00(+0.00%)
Mar 27, 2018 9.362 9.425 9.293 9.305 96,052 -0.05(-0.49%)
Mar 26, 2018 9.322 9.362 9.282 9.351 113,929 +0.07(+0.74%)
Mar 23, 2018 9.230 9.299 9.213 9.282 104,262 +0.09(+0.94%)
Mar 22, 2018 9.184 9.248 9.179 9.196 94,834 +0.01(+0.06%)
Mar 21, 2018 9.311 9.311 9.179 9.190 104,457 -0.08(-0.88%)
Mar 20, 2018 9.272 9.295 9.243 9.272 94,464 +0.02(+0.25%)
Mar 19, 2018 9.295 9.301 9.232 9.249 101,626 -0.05(-0.55%)
Mar 16, 2018 9.306 9.318 9.289 9.300 79,168 +0.00(+0.00%)
Mar 15, 2018 9.306 9.323 9.278 9.300 106,038 +0.01(+0.12%)
Mar 14, 2018 9.306 9.323 9.278 9.289 94,776 +0.02(+0.18%)
Mar 13, 2018 9.346 9.360 9.260 9.272 102,969 -0.05(-0.55%)
Mar 12, 2018 9.380 9.420 9.300 9.323 61,819 -0.01(-0.06%)
Mar 09, 2018 9.346 9.386 9.323 9.329 122,242 +0.01(+0.06%)
Mar 08, 2018 9.329 9.352 9.283 9.323 87,158 +0.00(+0.00%)
Mar 07, 2018 9.323 9.255 9.323 66,448 +0.01(+0.06%)
Mar 06, 2018 9.260 9.329 9.260 9.318 122,487 +0.07(+0.80%)
Mar 05, 2018 9.226 9.249 9.192 9.243 113,465 -0.03(-0.37%)
Mar 02, 2018 9.181 9.278 9.181 9.278 98,700 +0.08(+0.87%)
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.