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 )

14.59 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2017 8.731 8.736 8.704 8.736 140,644 +0.02(+0.19%)
Apr 27, 2017 8.720 8.731 8.717 8.720 111,199 -0.01(-0.06%)
Apr 26, 2017 8.725 8.747 8.704 8.725 190,986 +0.01(+0.12%)
Apr 25, 2017 8.709 8.747 8.682 8.715 324,025 +0.04(+0.45%)
Apr 24, 2017 8.675 8.681 8.665 8.675 101,924 +0.01(+0.06%)
Apr 21, 2017 8.665 8.675 8.651 8.670 186,507 +0.01(+0.06%)
Apr 20, 2017 8.654 8.665 8.643 8.665 135,667 +0.02(+0.25%)
Apr 19, 2017 8.617 8.665 8.611 8.643 182,042 +0.02(+0.19%)
Apr 18, 2017 8.547 8.633 8.547 8.627 160,994 +0.03(+0.31%)
Apr 17, 2017 8.643 8.643 8.574 8.600 119,341 -0.04(-0.50%)
Apr 13, 2017 8.643 8.670 8.627 8.643 142,354 +0.01(+0.06%)
Apr 12, 2017 8.574 8.643 8.568 8.638 355,934 +0.05(+0.62%)
Apr 11, 2017 8.568 8.595 8.542 8.584 100,302 +0.02(+0.19%)
Apr 10, 2017 8.547 8.579 8.526 8.568 102,511 +0.03(+0.38%)
Apr 07, 2017 8.504 8.536 8.477 8.536 108,129 +0.02(+0.25%)
Apr 06, 2017 8.552 8.574 8.488 8.515 129,350 -0.03(-0.38%)
Apr 05, 2017 8.563 8.584 8.515 8.547 78,398 +0.01(+0.06%)
Apr 04, 2017 8.467 8.568 8.456 8.542 130,963 +0.01(+0.13%)
Apr 03, 2017 8.563 8.563 8.493 8.531 168,577 -0.05(-0.56%)
Mar 31, 2017 8.526 8.584 8.488 8.579 196,402 +0.07(+0.88%)
Mar 30, 2017 8.531 8.547 8.488 8.504 337,761 -0.02(-0.19%)
Mar 29, 2017 8.568 8.584 8.451 8.520 160,658 -0.02(-0.25%)
Mar 28, 2017 8.542 8.584 8.531 8.542 128,390 +0.01(+0.06%)
Mar 27, 2017 8.515 8.547 8.507 8.536 87,139 -0.01(-0.06%)
Mar 24, 2017 8.520 8.558 8.499 8.542 108,677 +0.03(+0.38%)
Mar 23, 2017 8.504 8.526 8.483 8.509 156,718 +0.01(+0.06%)
Mar 22, 2017 8.360 8.542 8.333 8.504 165,247 +0.14(+1.66%)
Mar 21, 2017 8.499 8.520 8.338 8.365 243,874 -0.10(-1.19%)
Mar 20, 2017 8.545 8.545 8.439 8.465 181,582 -0.07(-0.87%)
Mar 17, 2017 8.476 8.545 8.465 8.540 91,731 +0.08(+0.94%)
Mar 16, 2017 8.449 8.518 8.445 8.460 147,476 +0.03(+0.32%)
Mar 15, 2017 8.423 8.449 8.385 8.433 202,991 +0.02(+0.19%)
Mar 14, 2017 8.401 8.417 8.359 8.417 101,717 +0.00(+0.00%)
Mar 13, 2017 8.444 8.481 8.348 8.417 246,857 -0.01(-0.13%)
Mar 10, 2017 8.354 8.433 8.343 8.428 497,238 +0.11(+1.34%)
Mar 09, 2017 8.460 8.460 8.265 8.316 407,916 -0.11(-1.33%)
Mar 08, 2017 8.518 8.572 8.396 8.428 601,201 -0.10(-1.12%)
Mar 07, 2017 8.534 8.534 8.481 8.524 218,588 -0.02(-0.25%)
Mar 06, 2017 8.545 8.572 8.513 8.545 187,130 +0.01(+0.06%)
Mar 03, 2017 8.529 8.577 8.529 8.540 216,226 +0.02(+0.19%)
Mar 02, 2017 8.524 8.572 8.497 8.524 200,869 +0.01(+0.06%)
Mar 01, 2017 8.550 8.553 8.481 8.518 485,135 +0.02(+0.25%)
Feb 28, 2017 8.476 8.518 8.476 8.497 362,512 +0.02(+0.25%)
Feb 27, 2017 8.476 8.476 8.460 8.476 304,625 +0.01(+0.13%)
Feb 24, 2017 8.449 8.465 8.433 8.465 276,154 +0.00(+0.00%)
Feb 23, 2017 8.439 8.465 8.423 8.465 385,357 +0.04(+0.44%)
Feb 22, 2017 8.401 8.465 8.401 8.428 299,536 +0.02(+0.19%)
Feb 21, 2017 8.423 8.455 8.375 8.412 234,573 +0.02(+0.27%)
Feb 17, 2017 8.389 8.389 8.389 0 +0.03(+0.38%)
Feb 16, 2017 8.395 8.400 8.347 8.358 307,793 -0.01(-0.06%)
Feb 15, 2017 8.331 8.363 8.314 8.363 438,857 +0.04(+0.51%)
Feb 14, 2017 8.326 8.342 8.289 8.321 370,230 +0.01(+0.06%)
Feb 13, 2017 8.368 8.368 8.300 8.315 281,707 -0.02(-0.19%)
Feb 10, 2017 8.368 8.374 8.300 8.331 291,911 +0.01(+0.13%)
Feb 09, 2017 8.321 8.347 8.304 8.321 156,364 +0.00(+0.00%)
Feb 08, 2017 8.310 8.321 8.281 8.321 171,356 +0.03(+0.32%)
Feb 07, 2017 8.300 8.305 8.279 8.294 167,086 +0.03(+0.32%)
Feb 06, 2017 8.294 8.315 8.257 8.268 110,225 -0.02(-0.26%)
Feb 03, 2017 8.278 8.321 8.263 8.289 133,433 +0.03(+0.38%)
Feb 02, 2017 8.331 8.352 8.231 8.257 199,036 -0.06(-0.70%)
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.