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 30, 2019 9.581 9.638 9.578 9.632 180,108 +0.08(+0.80%)
Apr 29, 2019 9.517 9.568 9.517 9.555 124,574 +0.04(+0.47%)
Apr 26, 2019 9.492 9.543 9.492 9.511 92,006 +0.01(+0.07%)
Apr 25, 2019 9.505 9.530 9.498 9.505 86,365 -0.03(-0.27%)
Apr 24, 2019 9.543 9.543 9.511 9.530 127,000 -0.01(-0.07%)
Apr 23, 2019 9.511 9.555 9.479 9.536 134,067 +0.04(+0.40%)
Apr 22, 2019 9.511 9.511 9.460 9.498 157,611 +0.01(+0.13%)
Apr 18, 2019 9.505 9.524 9.454 9.486 157,026 -0.00(-0.02%)
Apr 17, 2019 9.475 9.494 9.468 9.487 92,283 +0.03(+0.33%)
Apr 16, 2019 9.519 9.531 9.456 9.456 118,007 -0.07(-0.73%)
Apr 15, 2019 9.519 9.538 9.513 9.525 109,760 +0.01(+0.13%)
Apr 12, 2019 9.506 9.538 9.487 9.513 121,595 +0.01(+0.07%)
Apr 11, 2019 9.475 9.506 9.462 9.506 94,667 +0.04(+0.40%)
Apr 10, 2019 9.456 9.513 9.437 9.468 141,772 +0.02(+0.20%)
Apr 09, 2019 9.500 9.513 9.450 9.450 106,875 -0.05(-0.53%)
Apr 08, 2019 9.443 9.513 9.443 9.500 126,055 +0.07(+0.73%)
Apr 05, 2019 9.456 9.468 9.424 9.431 107,607 -0.03(-0.27%)
Apr 04, 2019 9.450 9.462 9.443 9.456 83,652 +0.01(+0.07%)
Apr 03, 2019 9.450 9.475 9.437 9.450 118,869 +0.00(+0.00%)
Apr 02, 2019 9.468 9.468 9.431 9.450 124,036 -0.02(-0.20%)
Apr 01, 2019 9.355 9.468 9.336 9.468 177,479 +0.13(+1.42%)
Mar 29, 2019 9.368 9.399 9.330 9.336 159,583 -0.04(-0.40%)
Mar 28, 2019 9.362 9.387 9.362 9.374 82,155 +0.01(+0.13%)
Mar 27, 2019 9.355 9.374 9.336 9.362 87,477 +0.03(+0.27%)
Mar 26, 2019 9.374 9.380 9.318 9.336 109,372 +0.01(+0.14%)
Mar 25, 2019 9.355 9.355 9.286 9.324 131,885 -0.04(-0.40%)
Mar 22, 2019 9.399 9.406 9.336 9.362 185,810 -0.03(-0.33%)
Mar 21, 2019 9.406 9.412 9.368 9.393 142,037 -0.01(-0.13%)
Mar 20, 2019 9.412 9.417 9.387 9.406 88,837 +0.00(+0.00%)
Mar 19, 2019 9.437 9.437 9.387 9.406 121,878 +0.02(+0.18%)
Mar 18, 2019 9.338 9.395 9.338 9.388 164,913 +0.05(+0.54%)
Mar 15, 2019 9.326 9.345 9.322 9.338 54,271 +0.02(+0.20%)
Mar 14, 2019 9.320 9.341 9.301 9.320 90,987 +0.00(+0.00%)
Mar 13, 2019 9.326 9.351 9.313 9.320 59,444 -0.01(-0.07%)
Mar 12, 2019 9.307 9.338 9.307 9.326 96,845 +0.01(+0.13%)
Mar 11, 2019 9.282 9.320 9.270 9.313 95,684 +0.03(+0.34%)
Mar 08, 2019 9.263 9.282 9.245 9.282 73,482 -0.01(-0.13%)
Mar 07, 2019 9.276 9.295 9.251 9.295 108,255 +0.01(+0.07%)
Mar 06, 2019 9.295 9.295 9.251 9.288 157,147 -0.02(-0.20%)
Mar 05, 2019 9.270 9.313 9.251 9.307 105,248 +0.04(+0.40%)
Mar 04, 2019 9.307 9.307 9.257 9.270 184,366 -0.02(-0.20%)
Mar 01, 2019 9.332 9.351 9.251 9.288 246,223 +0.00(+0.00%)
Feb 28, 2019 9.351 9.357 9.288 9.288 178,478 -0.05(-0.54%)
Feb 27, 2019 9.370 9.370 9.320 9.338 111,919 -0.04(-0.40%)
Feb 26, 2019 9.401 9.410 9.328 9.376 110,036 -0.02(-0.27%)
Feb 25, 2019 9.457 9.463 9.370 9.401 162,364 -0.01(-0.13%)
Feb 22, 2019 9.382 9.413 9.348 9.413 176,903 +0.07(+0.74%)
Feb 21, 2019 9.363 9.363 9.296 9.345 145,345 +0.01(+0.07%)
Feb 20, 2019 9.338 9.357 9.326 9.338 88,854 +0.01(+0.07%)
Feb 19, 2019 9.345 9.370 9.326 9.332 177,565 +0.05(+0.52%)
Feb 15, 2019 9.308 9.321 9.284 9.284 176,408 -0.01(-0.07%)
Feb 14, 2019 9.240 9.296 9.240 9.290 182,903 +0.04(+0.47%)
Feb 13, 2019 9.240 9.277 9.234 9.246 141,554 +0.02(+0.27%)
Feb 12, 2019 9.203 9.265 9.191 9.222 118,796 +0.06(+0.61%)
Feb 11, 2019 9.166 9.209 9.091 9.166 468,697 +0.12(+1.37%)
Feb 08, 2019 9.029 9.067 9.029 9.042 177,053 +0.00(+0.00%)
Feb 07, 2019 9.017 9.060 9.011 9.042 247,704 -0.01(-0.14%)
Feb 06, 2019 9.042 9.079 9.023 9.054 151,229 +0.00(+0.00%)
Feb 05, 2019 9.054 9.098 9.023 9.054 175,429 -0.01(-0.07%)
Feb 04, 2019 9.098 9.129 9.042 9.060 279,767 -0.05(-0.54%)
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.