Skip to main content

Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.66 +0.13 (+0.89%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.27 13.28 13.04 13.09 340,660 -0.16(-1.18%)
Jan 30, 2024 13.42 13.46 13.21 13.24 295,345 -0.09(-0.66%)
Jan 29, 2024 13.34 13.37 13.30 13.33 50,016 +0.03(+0.22%)
Jan 26, 2024 13.35 13.35 13.26 13.30 74,908 +0.00(+0.00%)
Jan 25, 2024 13.32 13.37 13.22 13.30 117,020 +0.05(+0.37%)
Jan 24, 2024 13.39 13.40 13.22 13.25 115,254 -0.06(-0.44%)
Jan 23, 2024 13.36 13.39 13.26 13.31 85,748 +0.01(+0.07%)
Jan 22, 2024 13.36 13.43 13.28 13.30 105,694 +0.00(+0.00%)
Jan 19, 2024 13.17 13.34 13.11 13.30 124,569 +0.14(+1.09%)
Jan 18, 2024 13.27 13.30 13.12 13.16 166,365 -0.05(-0.37%)
Jan 17, 2024 13.11 13.21 13.09 13.20 143,259 +0.14(+1.04%)
Jan 16, 2024 13.11 13.15 13.01 13.07 163,507 +0.02(+0.15%)
Jan 12, 2024 13.17 13.17 13.01 13.05 155,003 -0.03(-0.22%)
Jan 11, 2024 13.14 13.21 12.95 13.08 174,211 -0.02(-0.15%)
Jan 10, 2024 13.09 13.15 13.03 13.10 172,681 +0.02(+0.15%)
Jan 09, 2024 13.31 13.31 13.08 13.08 175,086 -0.22(-1.67%)
Jan 08, 2024 13.27 13.44 13.20 13.30 142,869 +0.08(+0.59%)
Jan 05, 2024 13.22 13.25 13.17 13.22 63,053 +0.07(+0.51%)
Jan 04, 2024 13.15 13.20 13.07 13.16 124,886 +0.00(+0.00%)
Jan 03, 2024 13.39 13.40 13.13 13.16 183,383 -0.29(-2.16%)
Jan 02, 2024 13.34 13.57 13.29 13.45 186,146 +0.15(+1.09%)
Dec 29, 2023 13.46 13.49 13.28 13.30 144,025 -0.11(-0.79%)
Dec 28, 2023 13.14 13.44 13.13 13.41 120,079 +0.25(+1.91%)
Dec 27, 2023 13.16 13.21 13.07 13.16 141,191 +0.11(+0.82%)
Dec 26, 2023 13.00 13.10 12.97 13.05 119,927 +0.14(+1.05%)
Dec 22, 2023 13.01 13.16 12.86 12.91 121,442 -0.02(-0.15%)
Dec 21, 2023 12.90 13.00 12.80 12.93 157,909 +0.07(+0.53%)
Dec 20, 2023 13.08 13.10 12.87 12.87 99,198 -0.23(-1.79%)
Dec 19, 2023 12.78 13.12 12.78 13.10 150,035 +0.33(+2.55%)
Dec 18, 2023 12.82 12.87 12.75 12.77 90,807 -0.05(-0.37%)
Dec 15, 2023 12.95 13.02 12.77 12.82 123,105 -0.04(-0.30%)
Dec 14, 2023 12.56 12.89 12.56 12.86 114,376 +0.35(+2.76%)
Dec 13, 2023 12.49 12.52 12.35 12.52 129,491 +0.10(+0.77%)
Dec 12, 2023 12.44 12.44 12.35 12.42 78,960 +0.02(+0.15%)
Dec 11, 2023 12.46 12.47 12.37 12.40 156,046 -0.02(-0.15%)
Dec 08, 2023 12.38 12.47 12.33 12.42 127,582 +0.06(+0.47%)
Dec 07, 2023 12.36 12.49 12.30 12.36 200,504 +0.03(+0.23%)
Dec 06, 2023 12.36 12.41 12.29 12.33 126,847 -0.02(-0.16%)
Dec 05, 2023 12.25 12.35 12.19 12.35 146,150 +0.12(+0.94%)
Dec 04, 2023 12.37 12.38 12.24 12.24 128,021 -0.13(-1.09%)
Dec 01, 2023 12.34 12.43 12.27 12.37 144,782 +0.04(+0.31%)
Nov 30, 2023 12.31 12.35 12.19 12.33 92,066 +0.04(+0.31%)
Nov 29, 2023 12.26 12.30 12.17 12.29 131,630 +0.09(+0.71%)
Nov 28, 2023 12.28 12.28 12.20 12.21 53,006 -0.07(-0.55%)
Nov 27, 2023 12.25 12.28 12.16 12.28 89,826 +0.06(+0.47%)
Nov 24, 2023 12.19 12.29 12.17 12.22 48,873 +0.03(+0.24%)
Nov 22, 2023 12.06 12.23 12.06 12.19 102,789 +0.12(+1.03%)
Nov 21, 2023 12.06 12.07 12.01 12.06 49,885 +0.12(+1.02%)
Nov 20, 2023 11.94 12.00 11.90 11.94 111,748 -0.01(-0.08%)
Nov 17, 2023 12.03 12.08 11.95 11.95 67,287 -0.05(-0.42%)
Nov 16, 2023 12.05 12.11 11.94 12.00 118,323 -0.06(-0.47%)
Nov 15, 2023 12.12 12.12 11.97 12.06 56,553 -0.05(-0.39%)
Nov 14, 2023 12.19 12.24 12.08 12.11 156,450 -0.02(-0.16%)
Nov 13, 2023 11.99 12.13 11.93 12.12 58,285 +0.14(+1.18%)
Nov 10, 2023 11.92 12.02 11.92 11.98 40,323 +0.07(+0.55%)
Nov 09, 2023 12.01 12.02 11.90 11.92 32,079 -0.05(-0.39%)
Nov 08, 2023 11.99 12.01 11.93 11.96 50,208 +0.01(+0.08%)
Nov 07, 2023 11.88 11.99 11.81 11.95 108,169 +0.12(+1.03%)
Nov 06, 2023 11.88 11.89 11.66 11.83 103,038 +0.04(+0.36%)
Nov 03, 2023 11.80 11.86 11.75 11.79 89,646 +0.09(+0.76%)
Nov 02, 2023 11.72 11.77 11.66 11.70 106,455 +0.07(+0.57%)
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.