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 +0.05 (+0.35%)
Streaming Delayed Price Updated: 1:08 PM 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, 2016 6.889 6.889 6.834 6.864 203,642 +0.00(+0.00%)
Jun 29, 2016 6.939 6.939 6.834 6.864 269,959 +0.04(+0.66%)
Jun 28, 2016 6.794 6.824 6.774 6.819 199,169 +0.04(+0.66%)
Jun 27, 2016 6.894 6.894 6.715 6.774 199,884 -0.12(-1.81%)
Jun 24, 2016 6.864 6.959 6.864 6.899 108,432 -0.09(-1.36%)
Jun 23, 2016 6.959 7.044 6.942 6.994 141,469 +0.04(+0.57%)
Jun 22, 2016 6.949 6.984 6.939 6.954 189,694 +0.04(+0.65%)
Jun 21, 2016 6.914 6.939 6.909 6.909 89,611 +0.00(+0.07%)
Jun 20, 2016 6.939 6.998 6.889 6.904 106,169 -0.00(-0.07%)
Jun 17, 2016 6.899 6.919 6.894 6.909 84,664 +0.02(+0.36%)
Jun 16, 2016 6.875 6.884 6.795 6.884 86,944 -0.02(-0.36%)
Jun 15, 2016 6.929 6.929 6.865 6.909 101,309 -0.02(-0.36%)
Jun 14, 2016 6.949 6.949 6.889 6.934 124,054 -0.02(-0.36%)
Jun 13, 2016 6.974 6.974 6.924 6.959 137,737 -0.02(-0.28%)
Jun 10, 2016 6.979 6.979 6.957 6.979 73,077 -0.01(-0.14%)
Jun 09, 2016 6.979 7.003 6.944 6.988 78,793 +0.00(+0.07%)
Jun 08, 2016 7.003 7.003 6.949 6.984 97,206 +0.01(+0.21%)
Jun 07, 2016 6.959 6.993 6.934 6.969 101,796 +0.01(+0.14%)
Jun 06, 2016 6.924 6.959 6.914 6.959 136,782 +0.04(+0.57%)
Jun 03, 2016 6.870 6.919 6.820 6.919 140,313 +0.00(+0.00%)
Jun 02, 2016 6.924 6.924 6.850 6.919 179,785 +0.00(+0.07%)
Jun 01, 2016 6.875 6.924 6.875 6.914 88,965 +0.02(+0.29%)
May 31, 2016 6.904 6.919 6.875 6.894 141,530 -0.01(-0.14%)
May 27, 2016 6.904 6.904 6.904 6.904 143,553 +0.03(+0.50%)
May 26, 2016 6.929 6.929 6.870 6.870 80,355 -0.03(-0.43%)
May 25, 2016 6.884 6.929 6.835 6.899 74,522 +0.05(+0.80%)
May 24, 2016 6.855 6.855 6.830 6.845 83,170 +0.01(+0.22%)
May 23, 2016 6.815 6.830 6.785 6.830 107,094 +0.03(+0.44%)
May 20, 2016 6.800 6.800 6.738 6.800 61,455 +0.02(+0.37%)
May 19, 2016 6.736 6.775 6.716 6.775 139,784 +0.03(+0.51%)
May 18, 2016 6.736 6.744 6.696 6.741 82,076 +0.01(+0.22%)
May 17, 2016 6.731 6.751 6.711 6.726 82,815 -0.00(-0.07%)
May 16, 2016 6.755 6.755 6.731 6.731 93,047 -0.01(-0.15%)
May 13, 2016 6.711 6.741 6.711 6.741 63,595 +0.03(+0.44%)
May 12, 2016 6.731 6.731 6.687 6.711 101,238 +0.02(+0.37%)
May 11, 2016 6.692 6.697 6.667 6.687 144,752 -0.01(-0.15%)
May 10, 2016 6.692 6.706 6.642 6.697 136,126 +0.02(+0.37%)
May 09, 2016 6.682 6.705 6.662 6.672 154,318 -0.01(-0.22%)
May 06, 2016 6.726 6.731 6.652 6.687 112,495 -0.02(-0.29%)
May 05, 2016 6.716 6.736 6.692 6.706 135,021 +0.00(+0.07%)
May 04, 2016 6.701 6.736 6.690 6.701 108,504 -0.01(-0.15%)
May 03, 2016 6.775 6.775 6.697 6.711 160,773 -0.06(-0.94%)
May 02, 2016 6.790 6.810 6.755 6.775 157,850 +0.00(+0.07%)
Apr 29, 2016 6.746 6.790 6.728 6.770 90,747 +0.05(+0.73%)
Apr 28, 2016 6.726 6.755 6.711 6.721 121,923 -0.00(-0.07%)
Apr 27, 2016 6.701 6.741 6.697 6.726 188,619 +0.05(+0.81%)
Apr 26, 2016 6.687 6.697 6.662 6.672 111,710 +0.01(+0.22%)
Apr 25, 2016 6.697 6.697 6.638 6.657 110,995 -0.03(-0.51%)
Apr 22, 2016 6.638 6.692 6.638 6.692 117,972 +0.06(+0.89%)
Apr 21, 2016 6.652 6.677 6.603 6.633 167,471 +0.01(+0.15%)
Apr 20, 2016 6.608 6.652 6.584 6.623 120,018 +0.03(+0.45%)
Apr 19, 2016 6.564 6.603 6.552 6.593 116,084 +0.06(+0.90%)
Apr 18, 2016 6.505 6.559 6.499 6.534 196,961 +0.02(+0.30%)
Apr 15, 2016 6.554 6.554 6.495 6.515 153,438 -0.03(-0.45%)
Apr 14, 2016 6.549 6.559 6.525 6.544 234,135 +0.01(+0.22%)
Apr 13, 2016 6.534 6.539 6.520 6.530 133,535 +0.02(+0.30%)
Apr 12, 2016 6.525 6.539 6.510 6.510 125,581 +0.00(+0.00%)
Apr 11, 2016 6.505 6.549 6.500 6.510 118,751 +0.01(+0.15%)
Apr 08, 2016 6.559 6.559 6.495 6.500 312,916 -0.04(-0.60%)
Apr 07, 2016 6.564 6.564 6.515 6.539 96,456 -0.01(-0.22%)
Apr 06, 2016 6.651 6.651 6.491 6.554 223,577 +0.08(+1.28%)
Apr 05, 2016 6.491 6.491 6.456 6.471 87,246 -0.01(-0.23%)
Apr 04, 2016 6.559 6.564 6.461 6.486 131,038 -0.06(-0.89%)
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.