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 )

14.12 -0.04 (-0.28%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 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 (%)
May 31, 2018 9.572 9.572 9.497 9.555 131,014 -0.01(-0.06%)
May 30, 2018 9.532 9.567 9.520 9.561 91,807 +0.06(+0.67%)
May 29, 2018 9.491 9.520 9.468 9.497 113,475 +0.01(+0.06%)
May 25, 2018 9.491 9.491 9.491 0 -0.05(-0.55%)
May 24, 2018 9.572 9.572 9.503 9.543 120,972 -0.01(-0.06%)
May 23, 2018 9.491 9.572 9.491 9.549 91,324 +0.04(+0.41%)
May 22, 2018 9.625 9.625 9.510 9.510 148,430 -0.10(-1.08%)
May 21, 2018 9.556 9.666 9.555 9.614 120,263 +0.09(+0.91%)
May 18, 2018 9.493 9.527 9.469 9.527 84,895 +0.04(+0.43%)
May 17, 2018 9.550 9.568 9.481 9.487 141,948 -0.08(-0.79%)
May 16, 2018 9.545 9.585 9.539 9.562 121,315 +0.01(+0.12%)
May 15, 2018 9.562 9.562 9.487 9.550 117,840 -0.02(-0.24%)
May 14, 2018 9.498 9.579 9.469 9.573 98,423 +0.08(+0.79%)
May 11, 2018 9.527 9.533 9.487 9.498 87,600 -0.05(-0.54%)
May 10, 2018 9.527 9.550 9.481 9.550 83,910 +0.03(+0.36%)
May 09, 2018 9.516 9.545 9.504 9.516 87,213 +0.00(+0.00%)
May 08, 2018 9.458 9.516 9.452 9.516 93,096 +0.08(+0.80%)
May 07, 2018 9.469 9.487 9.417 9.441 98,901 -0.01(-0.06%)
May 04, 2018 9.458 9.469 9.424 9.446 89,236 -0.01(-0.12%)
May 03, 2018 9.510 9.510 9.441 9.458 106,413 -0.08(-0.85%)
May 02, 2018 9.516 9.539 9.475 9.539 97,592 +0.05(+0.55%)
May 01, 2018 9.446 9.498 9.423 9.487 191,386 +0.03(+0.37%)
Apr 30, 2018 9.475 9.475 9.412 9.452 98,155 -0.01(-0.06%)
Apr 27, 2018 9.493 9.521 9.441 9.458 133,723 -0.06(-0.67%)
Apr 26, 2018 9.441 9.521 9.423 9.521 118,471 +0.10(+1.04%)
Apr 25, 2018 9.464 9.464 9.406 9.423 210,553 -0.01(-0.06%)
Apr 24, 2018 9.417 9.441 9.404 9.429 175,648 +0.01(+0.12%)
Apr 23, 2018 9.412 9.417 9.394 9.417 96,727 +0.02(+0.25%)
Apr 20, 2018 9.446 9.446 9.371 9.394 80,769 -0.04(-0.38%)
Apr 19, 2018 9.430 9.442 9.407 9.430 81,297 -0.01(-0.12%)
Apr 18, 2018 9.402 9.459 9.396 9.442 106,239 +0.03(+0.37%)
Apr 17, 2018 9.390 9.432 9.385 9.407 78,142 +0.03(+0.37%)
Apr 16, 2018 9.344 9.385 9.334 9.373 62,338 +0.05(+0.49%)
Apr 13, 2018 9.379 9.388 9.316 9.327 86,740 -0.03(-0.37%)
Apr 12, 2018 9.396 9.402 9.362 9.362 83,379 -0.03(-0.37%)
Apr 11, 2018 9.385 9.413 9.362 9.396 126,949 +0.00(+0.00%)
Apr 10, 2018 9.344 9.402 9.327 9.396 114,427 +0.11(+1.17%)
Apr 09, 2018 9.264 9.374 9.264 9.287 108,067 +0.00(+0.00%)
Apr 06, 2018 9.304 9.327 9.270 9.287 103,272 -0.03(-0.31%)
Apr 05, 2018 9.316 9.350 9.253 9.316 90,850 +0.03(+0.37%)
Apr 04, 2018 9.258 9.286 9.218 9.281 100,988 +0.01(+0.06%)
Apr 03, 2018 9.258 9.287 9.247 9.275 109,715 +0.01(+0.06%)
Apr 02, 2018 9.344 9.367 9.270 9.270 119,672 -0.05(-0.55%)
Mar 29, 2018 9.321 9.321 9.321 0 +0.02(+0.19%)
Mar 28, 2018 9.316 9.333 9.275 9.304 95,381 +0.00(+0.00%)
Mar 27, 2018 9.362 9.424 9.293 9.304 96,059 -0.05(-0.49%)
Mar 26, 2018 9.321 9.362 9.281 9.350 113,938 +0.07(+0.74%)
Mar 23, 2018 9.230 9.298 9.212 9.281 104,270 +0.09(+0.94%)
Mar 22, 2018 9.184 9.247 9.178 9.195 94,841 +0.01(+0.06%)
Mar 21, 2018 9.310 9.310 9.178 9.189 104,465 -0.08(-0.88%)
Mar 20, 2018 9.271 9.294 9.243 9.271 94,471 +0.02(+0.25%)
Mar 19, 2018 9.294 9.300 9.231 9.248 101,634 -0.05(-0.55%)
Mar 16, 2018 9.305 9.317 9.288 9.300 79,174 +0.00(+0.00%)
Mar 15, 2018 9.305 9.322 9.277 9.300 106,046 +0.01(+0.12%)
Mar 14, 2018 9.305 9.322 9.277 9.288 94,783 +0.02(+0.18%)
Mar 13, 2018 9.345 9.360 9.260 9.271 102,977 -0.05(-0.55%)
Mar 12, 2018 9.380 9.419 9.300 9.322 61,824 -0.01(-0.06%)
Mar 09, 2018 9.345 9.385 9.322 9.328 122,252 +0.01(+0.06%)
Mar 08, 2018 9.328 9.351 9.283 9.322 87,165 +0.00(+0.00%)
Mar 07, 2018 9.322 9.254 9.322 66,454 +0.01(+0.06%)
Mar 06, 2018 9.260 9.328 9.260 9.317 122,497 +0.07(+0.80%)
Mar 05, 2018 9.226 9.248 9.191 9.243 113,474 -0.03(-0.37%)
Mar 02, 2018 9.180 9.277 9.180 9.277 98,708 +0.08(+0.87%)
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.