Skip to main content

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

14.84 +0.14 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.87 13.91 13.85 13.89 79,779 +0.06(+0.42%)
Mar 27, 2024 13.88 13.89 13.76 13.83 94,658 +0.08(+0.57%)
Mar 26, 2024 13.76 13.77 13.70 13.75 114,839 +0.06(+0.43%)
Mar 25, 2024 13.71 13.71 13.62 13.69 88,888 +0.00(+0.00%)
Mar 22, 2024 13.75 13.75 13.67 13.69 93,625 +0.03(+0.21%)
Mar 21, 2024 13.70 13.76 13.64 13.66 88,782 -0.09(-0.64%)
Mar 20, 2024 13.88 13.88 13.59 13.75 130,248 -0.20(-1.40%)
Mar 19, 2024 13.93 13.95 13.88 13.94 134,193 +0.06(+0.42%)
Mar 18, 2024 13.88 13.91 13.83 13.89 134,307 +0.07(+0.49%)
Mar 15, 2024 13.79 13.83 13.76 13.82 129,668 +0.04(+0.28%)
Mar 14, 2024 13.86 13.86 13.73 13.78 72,523 -0.04(-0.28%)
Mar 13, 2024 13.77 13.83 13.77 13.82 74,029 +0.07(+0.50%)
Mar 12, 2024 13.70 13.75 13.68 13.75 84,844 +0.10(+0.71%)
Mar 11, 2024 13.68 13.68 13.62 13.65 86,178 +0.01(+0.07%)
Mar 08, 2024 13.73 13.73 13.61 13.64 74,850 -0.04(-0.29%)
Mar 07, 2024 13.58 13.68 13.58 13.68 95,493 +0.08(+0.57%)
Mar 06, 2024 13.51 13.60 13.48 13.60 74,792 +0.14(+1.01%)
Mar 05, 2024 13.70 13.70 13.40 13.47 168,828 -0.19(-1.36%)
Mar 04, 2024 13.72 13.72 13.55 13.65 191,080 +0.01(+0.07%)
Mar 01, 2024 13.55 13.64 13.50 13.64 108,239 +0.19(+1.38%)
Feb 29, 2024 13.43 13.55 13.35 13.46 102,989 +0.10(+0.73%)
Feb 28, 2024 13.26 13.36 13.18 13.36 60,725 +0.11(+0.81%)
Feb 27, 2024 13.16 13.27 13.16 13.25 71,823 +0.09(+0.67%)
Feb 26, 2024 13.21 13.23 13.12 13.16 63,726 -0.05(-0.37%)
Feb 23, 2024 13.32 13.35 13.17 13.21 87,615 -0.07(-0.51%)
Feb 22, 2024 13.30 13.35 13.26 13.28 75,120 +0.00(+0.00%)
Feb 21, 2024 13.29 13.31 13.22 13.28 130,646 +0.05(+0.37%)
Feb 20, 2024 13.24 13.31 13.17 13.23 96,770 -0.10(-0.73%)
Feb 16, 2024 13.37 13.37 13.28 13.33 87,894 -0.02(-0.15%)
Feb 15, 2024 13.41 13.41 13.24 13.35 119,451 -0.02(-0.15%)
Feb 14, 2024 13.42 13.46 13.30 13.37 119,668 +0.03(+0.22%)
Feb 13, 2024 13.42 13.45 13.29 13.34 100,970 -0.10(-0.73%)
Feb 12, 2024 13.42 13.48 13.38 13.44 67,580 +0.09(+0.66%)
Feb 09, 2024 13.38 13.40 13.32 13.35 54,240 -0.03(-0.22%)
Feb 08, 2024 13.44 13.44 13.35 13.38 74,195 -0.02(-0.15%)
Feb 07, 2024 13.50 13.50 13.37 13.40 100,914 +0.02(+0.15%)
Feb 06, 2024 13.24 13.38 13.20 13.38 99,101 +0.20(+1.48%)
Feb 05, 2024 13.15 13.19 13.04 13.18 149,869 +0.06(+0.45%)
Feb 02, 2024 13.12 13.15 13.08 13.12 99,928 +0.03(+0.22%)
Feb 01, 2024 13.14 13.21 13.07 13.10 106,109 +0.01(+0.07%)
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%)
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.