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 (%)
Jun 28, 2013 7.429 7.433 7.227 7.267 182,369 -0.08(-1.11%)
Jun 26, 2013 7.282 7.408 7.259 7.348 165,711 +0.08(+1.12%)
Jun 25, 2013 7.452 7.452 7.185 7.267 289,143 -0.05(-0.69%)
Jun 24, 2013 7.387 7.456 7.232 7.317 188,259 -0.05(-0.68%)
Jun 21, 2013 7.433 7.498 7.271 7.367 242,234 -0.02(-0.26%)
Jun 20, 2013 7.379 7.476 7.256 7.387 328,987 +0.06(+0.84%)
Jun 19, 2013 7.185 7.406 7.182 7.325 442,732 +0.14(+1.94%)
Jun 18, 2013 7.414 7.445 7.124 7.185 778,714 -0.25(-3.33%)
Jun 17, 2013 7.456 7.499 7.410 7.433 186,558 +0.01(+0.16%)
Jun 14, 2013 7.503 7.503 7.410 7.421 185,570 -0.05(-0.67%)
Jun 13, 2013 7.530 7.580 7.448 7.472 120,540 +0.02(+0.21%)
Jun 12, 2013 7.572 7.572 7.456 7.456 201,126 -0.10(-1.33%)
Jun 11, 2013 7.580 7.580 7.503 7.557 170,415 -0.04(-0.51%)
Jun 10, 2013 7.615 7.622 7.503 7.595 184,246 +0.00(+0.05%)
Jun 07, 2013 7.611 7.630 7.526 7.592 178,136 -0.02(-0.25%)
Jun 06, 2013 7.630 7.630 7.514 7.611 243,574 -0.01(-0.10%)
Jun 05, 2013 7.619 7.619 7.557 7.619 127,181 +0.02(+0.25%)
Jun 04, 2013 7.626 7.684 7.580 7.599 190,816 -0.06(-0.81%)
Jun 03, 2013 7.673 7.677 7.584 7.661 292,036 -0.03(-0.35%)
May 31, 2013 7.657 7.688 7.619 7.688 228,157 +0.05(+0.71%)
May 30, 2013 7.650 7.650 7.559 7.634 297,634 +0.02(+0.25%)
May 29, 2013 7.681 7.681 7.557 7.615 202,708 -0.08(-1.01%)
May 28, 2013 7.727 7.727 7.545 7.692 291,604 -0.02(-0.20%)
May 24, 2013 7.669 7.723 7.611 7.708 191,160 +0.02(+0.30%)
May 23, 2013 7.657 7.684 7.568 7.684 139,362 +0.01(+0.10%)
May 22, 2013 7.673 7.708 7.564 7.677 175,855 +0.04(+0.51%)
May 21, 2013 7.711 7.711 7.569 7.638 176,072 -0.07(-0.90%)
May 20, 2013 7.711 7.711 7.634 7.708 188,750 +0.02(+0.30%)
May 17, 2013 7.715 7.723 7.626 7.684 131,631 -0.03(-0.35%)
May 16, 2013 7.727 7.731 7.619 7.711 411,949 -0.05(-0.70%)
May 15, 2013 7.831 7.831 7.708 7.766 294,133 -0.04(-0.50%)
May 13, 2013 7.816 7.816 7.739 7.804 282,653 +0.03(+0.35%)
May 10, 2013 7.735 7.893 7.669 7.777 558,011 +0.04(+0.55%)
May 09, 2013 7.688 7.769 7.684 7.735 455,167 +0.02(+0.25%)
May 08, 2013 7.715 7.719 7.661 7.715 214,911 +0.01(+0.10%)
May 07, 2013 7.731 7.746 7.696 7.708 159,518 -0.00(-0.05%)
May 06, 2013 7.723 7.750 7.696 7.711 115,935 -0.05(-0.65%)
May 03, 2013 7.696 7.762 7.731 7.762 211,184 +0.03(+0.40%)
May 02, 2013 7.711 7.739 7.706 7.731 73,583 +0.03(+0.35%)
May 01, 2013 7.708 7.726 7.688 7.704 133,997 +0.01(+0.10%)
Apr 30, 2013 7.711 7.715 7.684 7.696 245,508 +0.00(+0.05%)
Apr 29, 2013 7.611 7.704 7.611 7.692 183,876 +0.01(+0.15%)
Apr 26, 2013 7.646 7.688 7.653 7.681 54,352 +0.03(+0.35%)
Apr 25, 2013 7.653 7.681 7.630 7.653 173,179 +0.01(+0.15%)
Apr 24, 2013 7.642 7.653 7.603 7.642 123,767 -0.01(-0.15%)
Apr 23, 2013 7.592 7.653 7.592 7.653 319,246 +0.03(+0.35%)
Apr 22, 2013 7.615 7.638 7.572 7.626 181,104 +0.01(+0.15%)
Apr 19, 2013 7.669 7.669 7.545 7.615 227,625 -0.03(-0.45%)
Apr 18, 2013 7.665 7.665 7.592 7.650 168,698 -0.01(-0.10%)
Apr 17, 2013 7.638 7.688 7.638 7.657 128,029 -0.02(-0.20%)
Apr 16, 2013 7.653 7.677 7.637 7.673 66,798 +0.02(+0.30%)
Apr 15, 2013 7.650 7.653 7.607 7.650 167,741 -0.03(-0.35%)
Apr 12, 2013 7.646 7.692 7.623 7.677 225,854 +0.00(+0.05%)
Apr 11, 2013 7.692 7.708 7.626 7.673 167,870 +0.01(+0.10%)
Apr 10, 2013 7.657 7.727 7.607 7.665 315,528 -0.00(-0.05%)
Apr 09, 2013 7.719 7.719 7.630 7.669 141,139 -0.07(-0.85%)
Apr 08, 2013 7.688 7.735 7.638 7.735 287,449 +0.00(+0.05%)
Apr 05, 2013 7.696 7.731 7.630 7.731 101,020 +0.00(+0.00%)
Apr 04, 2013 7.715 7.731 7.653 7.731 186,695 +0.00(+0.05%)
Apr 03, 2013 7.711 7.735 7.677 7.727 122,958 -0.01(-0.15%)
Apr 02, 2013 7.723 7.739 7.684 7.739 142,974 +0.01(+0.15%)
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.