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 )

14.17 +0.06 (+0.41%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 24, 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 30, 2015 6.937 6.941 6.905 6.923 119,498 +0.04(+0.52%)
Jun 29, 2015 6.919 6.964 6.837 6.887 144,473 -0.08(-1.10%)
Jun 26, 2015 7.113 7.113 6.950 6.964 91,914 -0.15(-2.10%)
Jun 25, 2015 7.163 7.172 7.108 7.113 172,598 -0.03(-0.38%)
Jun 24, 2015 7.131 7.149 7.108 7.140 66,404 +0.01(+0.13%)
Jun 23, 2015 7.122 7.149 7.113 7.131 43,200 -0.00(-0.06%)
Jun 22, 2015 7.113 7.140 7.090 7.135 67,721 +0.05(+0.64%)
Jun 19, 2015 7.126 7.127 7.074 7.090 135,438 -0.04(-0.57%)
Jun 18, 2015 7.158 7.158 7.117 7.131 52,848 -0.01(-0.19%)
Jun 17, 2015 7.172 7.172 7.135 7.145 102,713 -0.02(-0.25%)
Jun 16, 2015 7.181 7.181 7.126 7.163 44,398 +0.01(+0.11%)
Jun 15, 2015 7.155 7.168 7.128 7.155 46,316 -0.01(-0.19%)
Jun 12, 2015 7.209 7.209 7.164 7.168 118,567 -0.02(-0.25%)
Jun 11, 2015 7.191 7.204 7.169 7.186 70,476 +0.02(+0.25%)
Jun 10, 2015 7.200 7.200 7.159 7.168 81,302 -0.01(-0.12%)
Jun 09, 2015 7.186 7.209 7.168 7.177 79,308 -0.02(-0.25%)
Jun 08, 2015 7.186 7.231 7.164 7.195 100,519 +0.00(+0.06%)
Jun 05, 2015 7.164 7.195 7.155 7.191 78,964 +0.00(+0.06%)
Jun 04, 2015 7.231 7.231 7.182 7.186 56,932 -0.04(-0.50%)
Jun 03, 2015 7.245 7.245 7.195 7.222 57,902 +0.00(+0.00%)
Jun 02, 2015 7.222 7.236 7.204 7.222 26,685 -0.01(-0.12%)
Jun 01, 2015 7.209 7.231 7.204 7.231 86,104 +0.04(+0.50%)
May 29, 2015 7.303 7.303 7.155 7.195 222,369 -0.09(-1.17%)
May 28, 2015 7.267 7.285 7.240 7.280 90,668 +0.01(+0.12%)
May 27, 2015 7.227 7.271 7.227 7.271 87,396 +0.05(+0.68%)
May 26, 2015 7.263 7.276 7.209 7.222 58,522 -0.04(-0.56%)
May 22, 2015 7.271 7.263 7.263 7.263 48,181 -0.02(-0.31%)
May 21, 2015 7.271 7.303 7.258 7.285 107,498 +0.01(+0.12%)
May 20, 2015 7.249 7.276 7.231 7.276 86,089 +0.04(+0.56%)
May 19, 2015 7.258 7.258 7.218 7.236 68,609 +0.01(+0.17%)
May 18, 2015 7.237 7.237 7.192 7.223 139,667 -0.00(-0.06%)
May 15, 2015 7.241 7.241 7.215 7.228 73,511 -0.01(-0.12%)
May 14, 2015 7.259 7.259 7.223 7.237 165,627 +0.03(+0.37%)
May 13, 2015 7.188 7.223 7.188 7.210 114,813 +0.01(+0.19%)
May 12, 2015 7.228 7.232 7.197 7.197 75,736 -0.04(-0.49%)
May 11, 2015 7.241 7.249 7.210 7.232 67,079 -0.02(-0.23%)
May 08, 2015 7.232 7.255 7.232 7.249 49,610 +0.03(+0.35%)
May 07, 2015 7.219 7.223 7.210 7.223 92,302 +0.02(+0.25%)
May 06, 2015 7.232 7.232 7.175 7.206 168,206 -0.03(-0.37%)
May 05, 2015 7.219 7.250 7.219 7.232 143,228 -0.00(-0.06%)
May 04, 2015 7.268 7.308 7.223 7.237 139,380 -0.03(-0.37%)
May 01, 2015 7.250 7.286 7.250 7.264 147,372 +0.02(+0.25%)
Apr 30, 2015 7.250 7.259 7.237 7.246 116,538 -0.00(-0.06%)
Apr 29, 2015 7.250 7.250 7.228 7.250 99,898 -0.00(-0.06%)
Apr 28, 2015 7.286 7.286 7.253 7.255 79,396 -0.03(-0.35%)
Apr 27, 2015 7.313 7.313 7.255 7.280 159,017 -0.02(-0.26%)
Apr 24, 2015 7.290 7.317 7.268 7.299 102,608 +0.01(+0.12%)
Apr 23, 2015 7.277 7.304 7.264 7.290 98,413 +0.01(+0.18%)
Apr 22, 2015 7.281 7.285 7.250 7.277 141,251 -0.00(-0.06%)
Apr 21, 2015 7.264 7.281 7.246 7.281 68,238 +0.02(+0.23%)
Apr 20, 2015 7.283 7.283 7.243 7.265 87,046 +0.02(+0.24%)
Apr 17, 2015 7.269 7.278 7.207 7.247 83,479 -0.01(-0.12%)
Apr 16, 2015 7.256 7.256 7.225 7.256 76,926 +0.03(+0.45%)
Apr 15, 2015 7.260 7.278 7.203 7.223 125,357 -0.03(-0.45%)
Apr 14, 2015 7.305 7.314 7.243 7.256 38,153 -0.03(-0.42%)
Apr 13, 2015 7.314 7.314 7.243 7.287 54,498 -0.01(-0.18%)
Apr 10, 2015 7.252 7.300 7.238 7.300 65,966 +0.08(+1.04%)
Apr 09, 2015 7.230 7.252 7.221 7.225 107,335 +0.00(+0.00%)
Apr 08, 2015 7.225 7.247 7.212 7.225 45,030 +0.02(+0.25%)
Apr 07, 2015 7.181 7.207 7.172 7.207 56,222 +0.04(+0.62%)
Apr 06, 2015 7.168 7.181 7.137 7.163 103,755 +0.01(+0.19%)
Apr 02, 2015 7.150 7.150 7.150 7.150 91,196 -0.04(-0.55%)
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.