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 )

14.67 -0.05 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 29, 2015 7.245 7.245 7.098 7.138 224,144 -0.08(-1.17%)
May 28, 2015 7.209 7.227 7.183 7.223 91,392 +0.01(+0.12%)
May 27, 2015 7.169 7.214 7.169 7.214 88,093 +0.05(+0.68%)
May 26, 2015 7.205 7.218 7.152 7.165 58,990 -0.04(-0.56%)
May 22, 2015 7.214 7.205 7.205 7.205 48,566 -0.02(-0.31%)
May 21, 2015 7.214 7.245 7.201 7.227 108,356 +0.01(+0.12%)
May 20, 2015 7.192 7.218 7.174 7.218 86,776 +0.04(+0.56%)
May 19, 2015 7.201 7.201 7.161 7.178 69,157 +0.01(+0.17%)
May 18, 2015 7.180 7.180 7.135 7.166 140,782 -0.00(-0.06%)
May 15, 2015 7.184 7.184 7.157 7.171 74,098 -0.01(-0.12%)
May 14, 2015 7.202 7.202 7.166 7.180 166,949 +0.03(+0.37%)
May 13, 2015 7.131 7.166 7.131 7.153 115,729 +0.01(+0.19%)
May 12, 2015 7.171 7.175 7.140 7.140 76,340 -0.04(-0.49%)
May 11, 2015 7.184 7.192 7.153 7.175 67,614 -0.02(-0.23%)
May 08, 2015 7.175 7.197 7.175 7.192 50,006 +0.03(+0.35%)
May 07, 2015 7.162 7.166 7.153 7.166 93,038 +0.02(+0.25%)
May 06, 2015 7.175 7.175 7.118 7.149 169,549 -0.03(-0.37%)
May 05, 2015 7.162 7.193 7.162 7.175 144,371 -0.00(-0.06%)
May 04, 2015 7.210 7.250 7.166 7.180 140,492 -0.03(-0.37%)
May 01, 2015 7.193 7.228 7.193 7.206 148,548 +0.02(+0.25%)
Apr 30, 2015 7.193 7.202 7.180 7.188 117,468 -0.00(-0.06%)
Apr 29, 2015 7.193 7.193 7.171 7.193 100,695 -0.00(-0.06%)
Apr 28, 2015 7.228 7.228 7.195 7.197 80,030 -0.03(-0.35%)
Apr 27, 2015 7.255 7.255 7.197 7.222 160,286 -0.02(-0.26%)
Apr 24, 2015 7.233 7.259 7.210 7.241 103,427 +0.01(+0.12%)
Apr 23, 2015 7.219 7.246 7.206 7.233 99,198 +0.01(+0.18%)
Apr 22, 2015 7.224 7.228 7.193 7.219 142,378 -0.00(-0.06%)
Apr 21, 2015 7.206 7.224 7.188 7.224 68,783 +0.02(+0.23%)
Apr 20, 2015 7.225 7.225 7.185 7.207 87,740 +0.02(+0.24%)
Apr 17, 2015 7.212 7.221 7.150 7.190 84,146 -0.01(-0.12%)
Apr 16, 2015 7.199 7.199 7.168 7.199 77,540 +0.03(+0.45%)
Apr 15, 2015 7.203 7.221 7.146 7.166 126,358 -0.03(-0.45%)
Apr 14, 2015 7.247 7.256 7.185 7.199 38,457 -0.03(-0.42%)
Apr 13, 2015 7.256 7.256 7.185 7.229 54,933 -0.01(-0.18%)
Apr 10, 2015 7.194 7.242 7.181 7.242 66,493 +0.07(+1.04%)
Apr 09, 2015 7.172 7.194 7.164 7.168 108,192 +0.00(+0.00%)
Apr 08, 2015 7.168 7.190 7.155 7.168 45,389 +0.02(+0.25%)
Apr 07, 2015 7.124 7.150 7.115 7.150 56,671 +0.04(+0.62%)
Apr 06, 2015 7.111 7.124 7.080 7.107 104,583 +0.01(+0.19%)
Apr 02, 2015 7.093 7.093 7.093 7.093 91,924 -0.04(-0.55%)
Apr 01, 2015 7.102 7.150 7.102 7.133 110,459 +0.00(+0.06%)
Mar 31, 2015 7.133 7.164 7.102 7.128 97,599 -0.00(-0.06%)
Mar 30, 2015 7.155 7.168 7.133 7.133 86,940 -0.04(-0.49%)
Mar 27, 2015 7.133 7.168 7.128 7.168 144,521 +0.03(+0.37%)
Mar 26, 2015 7.142 7.142 7.107 7.142 133,563 +0.02(+0.25%)
Mar 25, 2015 7.098 7.124 7.093 7.124 114,978 +0.02(+0.31%)
Mar 24, 2015 7.071 7.115 7.071 7.102 131,974 +0.03(+0.37%)
Mar 23, 2015 7.085 7.142 7.071 7.076 236,074 -0.02(-0.25%)
Mar 20, 2015 7.107 7.128 7.089 7.093 97,307 -0.00(-0.06%)
Mar 19, 2015 7.142 7.150 7.098 7.098 52,342 -0.06(-0.80%)
Mar 18, 2015 7.146 7.177 7.120 7.155 69,937 -0.00(-0.06%)
Mar 17, 2015 7.216 7.216 7.159 7.159 91,981 -0.03(-0.44%)
Mar 16, 2015 7.152 7.204 7.152 7.191 95,734 +0.04(+0.55%)
Mar 13, 2015 7.143 7.169 7.139 7.152 66,092 +0.00(+0.00%)
Mar 12, 2015 7.161 7.174 7.148 7.152 58,217 -0.01(-0.18%)
Mar 11, 2015 7.148 7.191 7.130 7.165 92,113 +0.02(+0.30%)
Mar 10, 2015 7.169 7.174 7.139 7.143 77,962 -0.04(-0.55%)
Mar 09, 2015 7.135 7.182 7.135 7.182 66,227 +0.03(+0.43%)
Mar 06, 2015 7.226 7.226 7.139 7.152 68,529 -0.05(-0.73%)
Mar 05, 2015 7.235 7.256 7.191 7.204 64,470 -0.04(-0.60%)
Mar 04, 2015 7.187 7.248 7.156 7.248 89,462 +0.07(+0.97%)
Mar 03, 2015 7.196 7.220 7.174 7.178 42,782 -0.04(-0.61%)
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.