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, 2018 9.552 9.552 9.488 9.529 97,364 -0.01(-0.06%)
Apr 27, 2018 9.570 9.599 9.517 9.535 132,647 -0.06(-0.67%)
Apr 26, 2018 9.517 9.599 9.500 9.599 117,517 +0.10(+1.04%)
Apr 25, 2018 9.540 9.540 9.482 9.500 208,858 -0.01(-0.06%)
Apr 24, 2018 9.494 9.517 9.480 9.506 174,233 +0.01(+0.12%)
Apr 23, 2018 9.488 9.494 9.471 9.494 95,948 +0.02(+0.25%)
Apr 20, 2018 9.523 9.523 9.447 9.471 80,118 -0.04(-0.38%)
Apr 19, 2018 9.507 9.519 9.484 9.507 80,642 -0.01(-0.12%)
Apr 18, 2018 9.478 9.536 9.472 9.519 105,383 +0.03(+0.37%)
Apr 17, 2018 9.466 9.509 9.461 9.484 77,513 +0.03(+0.37%)
Apr 16, 2018 9.420 9.461 9.410 9.449 61,836 +0.05(+0.49%)
Apr 13, 2018 9.455 9.464 9.391 9.403 86,041 -0.03(-0.37%)
Apr 12, 2018 9.472 9.478 9.438 9.438 82,708 -0.03(-0.37%)
Apr 11, 2018 9.461 9.490 9.438 9.472 125,926 +0.00(+0.00%)
Apr 10, 2018 9.420 9.478 9.403 9.472 113,506 +0.11(+1.17%)
Apr 09, 2018 9.339 9.450 9.339 9.362 107,196 +0.00(+0.00%)
Apr 06, 2018 9.380 9.403 9.345 9.362 102,440 -0.03(-0.31%)
Apr 05, 2018 9.391 9.426 9.328 9.391 90,118 +0.03(+0.37%)
Apr 04, 2018 9.333 9.361 9.293 9.357 100,175 +0.01(+0.06%)
Apr 03, 2018 9.333 9.362 9.322 9.351 108,831 +0.01(+0.06%)
Apr 02, 2018 9.420 9.443 9.345 9.345 118,708 -0.05(-0.55%)
Mar 29, 2018 9.397 9.397 9.397 0 +0.02(+0.19%)
Mar 28, 2018 9.391 9.409 9.351 9.380 94,613 +0.00(+0.00%)
Mar 27, 2018 9.438 9.500 9.368 9.380 95,286 -0.05(-0.49%)
Mar 26, 2018 9.397 9.438 9.357 9.426 113,020 +0.07(+0.74%)
Mar 23, 2018 9.304 9.374 9.287 9.357 103,431 +0.09(+0.94%)
Mar 22, 2018 9.258 9.322 9.252 9.270 94,078 +0.01(+0.06%)
Mar 21, 2018 9.385 9.385 9.252 9.264 103,624 -0.08(-0.88%)
Mar 20, 2018 9.346 9.369 9.318 9.346 93,710 +0.02(+0.25%)
Mar 19, 2018 9.369 9.376 9.306 9.323 100,815 -0.05(-0.55%)
Mar 16, 2018 9.381 9.392 9.364 9.375 78,537 +0.00(+0.00%)
Mar 15, 2018 9.381 9.398 9.352 9.375 105,192 +0.01(+0.12%)
Mar 14, 2018 9.381 9.398 9.352 9.364 94,020 +0.02(+0.18%)
Mar 13, 2018 9.421 9.436 9.335 9.346 102,148 -0.05(-0.55%)
Mar 12, 2018 9.456 9.496 9.375 9.398 61,326 -0.01(-0.06%)
Mar 09, 2018 9.421 9.461 9.398 9.404 121,267 +0.01(+0.06%)
Mar 08, 2018 9.404 9.427 9.358 9.398 86,463 +0.00(+0.00%)
Mar 07, 2018 9.398 9.329 9.398 65,919 +0.01(+0.06%)
Mar 06, 2018 9.335 9.404 9.335 9.392 121,511 +0.07(+0.80%)
Mar 05, 2018 9.300 9.323 9.266 9.318 112,560 -0.03(-0.37%)
Mar 02, 2018 9.254 9.352 9.254 9.352 97,913 +0.08(+0.87%)
Mar 01, 2018 9.352 9.392 9.266 9.272 120,406 -0.08(-0.86%)
Feb 28, 2018 9.381 9.410 9.329 9.352 141,020 -0.02(-0.25%)
Feb 27, 2018 9.392 9.410 9.335 9.375 132,801 +0.03(+0.37%)
Feb 26, 2018 9.421 9.421 9.312 9.341 142,596 -0.05(-0.55%)
Feb 23, 2018 9.335 9.407 9.335 9.392 214,614 +0.10(+1.05%)
Feb 22, 2018 9.197 9.323 9.197 9.295 165,544 +0.14(+1.57%)
Feb 21, 2018 9.272 9.295 9.139 9.151 166,910 -0.09(-0.95%)
Feb 20, 2018 9.301 9.309 9.227 9.239 131,691 -0.07(-0.74%)
Feb 16, 2018 9.307 9.307 9.307 0 +0.02(+0.25%)
Feb 15, 2018 9.296 9.312 9.242 9.284 138,859 +0.00(+0.00%)
Feb 14, 2018 9.336 9.336 9.222 9.284 311,536 -0.06(-0.67%)
Feb 13, 2018 9.313 9.353 9.281 9.347 220,482 +0.03(+0.37%)
Feb 12, 2018 9.210 9.313 9.170 9.313 133,015 +0.17(+1.81%)
Feb 09, 2018 9.261 9.261 9.136 9.147 112,661 -0.10(-1.05%)
Feb 08, 2018 9.313 9.313 9.222 9.244 102,328 -0.08(-0.86%)
Feb 07, 2018 9.176 9.336 9.167 9.324 219,463 +0.18(+2.00%)
Feb 06, 2018 9.050 9.152 8.987 9.142 190,797 +0.06(+0.69%)
Feb 05, 2018 9.307 9.319 9.079 9.079 178,298 -0.26(-2.81%)
Feb 02, 2018 9.330 9.341 9.261 9.341 159,928 -0.02(-0.24%)
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.