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 )

15.11 -0.06 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 6.629 6.643 6.600 6.619 147,418 -0.01(-0.14%)
May 27, 2016 6.629 6.629 6.629 6.629 149,525 +0.03(+0.50%)
May 26, 2016 6.652 6.652 6.595 6.595 83,698 -0.03(-0.43%)
May 25, 2016 6.609 6.652 6.562 6.624 77,622 +0.05(+0.80%)
May 24, 2016 6.581 6.581 6.557 6.571 86,630 +0.01(+0.22%)
May 23, 2016 6.543 6.557 6.514 6.557 111,549 +0.03(+0.44%)
May 20, 2016 6.529 6.529 6.469 6.529 64,012 +0.02(+0.37%)
May 19, 2016 6.467 6.505 6.448 6.505 145,599 +0.03(+0.51%)
May 18, 2016 6.467 6.474 6.429 6.472 85,490 +0.01(+0.22%)
May 17, 2016 6.462 6.481 6.443 6.457 86,260 -0.00(-0.07%)
May 16, 2016 6.486 6.486 6.462 6.462 96,918 -0.01(-0.15%)
May 13, 2016 6.443 6.472 6.443 6.472 66,241 +0.03(+0.44%)
May 12, 2016 6.462 6.462 6.420 6.443 105,449 +0.02(+0.37%)
May 11, 2016 6.424 6.429 6.401 6.420 150,774 -0.01(-0.15%)
May 10, 2016 6.424 6.439 6.377 6.429 141,789 +0.02(+0.37%)
May 09, 2016 6.415 6.437 6.396 6.405 160,738 -0.01(-0.22%)
May 06, 2016 6.457 6.462 6.387 6.420 117,175 -0.02(-0.29%)
May 05, 2016 6.448 6.467 6.424 6.439 140,638 +0.00(+0.07%)
May 04, 2016 6.434 6.467 6.422 6.434 113,018 -0.01(-0.15%)
May 03, 2016 6.505 6.505 6.429 6.443 167,461 -0.06(-0.94%)
May 02, 2016 6.519 6.538 6.486 6.505 164,416 +0.00(+0.07%)
Apr 29, 2016 6.476 6.519 6.459 6.500 94,522 +0.05(+0.73%)
Apr 28, 2016 6.457 6.486 6.443 6.453 126,995 -0.00(-0.07%)
Apr 27, 2016 6.434 6.472 6.429 6.457 196,465 +0.05(+0.81%)
Apr 26, 2016 6.420 6.429 6.396 6.405 116,357 +0.01(+0.22%)
Apr 25, 2016 6.429 6.429 6.372 6.391 115,613 -0.03(-0.51%)
Apr 22, 2016 6.372 6.424 6.372 6.424 122,880 +0.06(+0.89%)
Apr 21, 2016 6.387 6.410 6.339 6.368 174,438 +0.01(+0.15%)
Apr 20, 2016 6.344 6.387 6.321 6.358 125,011 +0.03(+0.45%)
Apr 19, 2016 6.302 6.339 6.290 6.330 120,913 +0.06(+0.90%)
Apr 18, 2016 6.245 6.297 6.239 6.273 205,155 +0.02(+0.30%)
Apr 15, 2016 6.292 6.292 6.236 6.255 159,821 -0.03(-0.45%)
Apr 14, 2016 6.287 6.297 6.264 6.283 243,875 +0.01(+0.22%)
Apr 13, 2016 6.273 6.278 6.259 6.269 139,090 +0.02(+0.30%)
Apr 12, 2016 6.264 6.278 6.250 6.250 130,805 +0.00(+0.00%)
Apr 11, 2016 6.245 6.287 6.241 6.250 123,691 +0.01(+0.15%)
Apr 08, 2016 6.297 6.297 6.236 6.241 325,933 -0.04(-0.60%)
Apr 07, 2016 6.301 6.301 6.255 6.278 100,468 -0.01(-0.22%)
Apr 06, 2016 6.386 6.386 6.231 6.292 232,877 +0.08(+1.28%)
Apr 05, 2016 6.231 6.231 6.199 6.213 90,875 -0.01(-0.23%)
Apr 04, 2016 6.297 6.301 6.203 6.227 136,489 -0.06(-0.89%)
Apr 01, 2016 6.241 6.339 6.236 6.283 210,907 +0.02(+0.37%)
Mar 31, 2016 6.231 6.269 6.213 6.259 155,541 +0.03(+0.53%)
Mar 30, 2016 6.185 6.231 6.185 6.227 75,131 +0.07(+1.06%)
Mar 29, 2016 6.185 6.213 6.114 6.161 87,696 -0.00(-0.08%)
Mar 28, 2016 6.208 6.217 6.166 6.166 110,660 -0.03(-0.53%)
Mar 24, 2016 6.208 6.199 6.199 6.199 120,560 -0.07(-1.12%)
Mar 23, 2016 6.250 6.278 6.234 6.269 182,560 +0.02(+0.37%)
Mar 22, 2016 6.231 6.264 6.227 6.245 214,635 +0.03(+0.53%)
Mar 21, 2016 6.175 6.222 6.175 6.213 124,542 +0.03(+0.45%)
Mar 18, 2016 6.166 6.231 6.166 6.185 289,393 +0.03(+0.46%)
Mar 17, 2016 6.124 6.170 6.105 6.156 96,009 +0.05(+0.84%)
Mar 16, 2016 6.007 6.105 6.007 6.105 126,006 +0.10(+1.64%)
Mar 15, 2016 5.983 6.021 5.974 6.007 104,985 +0.00(+0.08%)
Mar 14, 2016 5.997 6.025 5.951 6.002 130,364 +0.01(+0.23%)
Mar 11, 2016 5.919 5.988 5.919 5.988 198,691 +0.08(+1.33%)
Mar 10, 2016 5.914 5.928 5.886 5.909 95,009 +0.02(+0.32%)
Mar 09, 2016 5.863 5.895 5.821 5.891 138,813 +0.06(+0.95%)
Mar 08, 2016 5.835 5.844 5.798 5.835 69,386 +0.00(+0.00%)
Mar 07, 2016 5.844 5.872 5.828 5.835 116,451 -0.02(-0.40%)
Mar 04, 2016 5.854 5.858 5.826 5.858 101,979 +0.06(+0.96%)
Mar 03, 2016 5.766 5.817 5.728 5.803 208,636 +0.06(+1.13%)
Mar 02, 2016 5.719 5.738 5.701 5.738 80,734 +0.03(+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.