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, 2017 8.430 8.445 8.406 8.435 107,821 +0.02(+0.19%)
May 30, 2017 8.435 8.445 8.414 8.419 84,740 -0.02(-0.25%)
May 26, 2017 8.424 8.443 8.424 8.440 255,156 +0.02(+0.19%)
May 25, 2017 8.419 8.435 8.378 8.424 170,441 +0.01(+0.06%)
May 24, 2017 8.440 8.440 8.409 8.419 262,802 -0.02(-0.25%)
May 23, 2017 8.398 8.440 8.378 8.440 110,069 +0.07(+0.89%)
May 22, 2017 8.293 8.366 8.283 8.366 191,025 +0.09(+1.06%)
May 19, 2017 8.345 8.345 8.242 8.278 145,338 -0.04(-0.50%)
May 18, 2017 8.288 8.329 8.242 8.319 191,506 +0.03(+0.31%)
May 17, 2017 8.267 8.329 8.267 8.293 207,995 +0.00(+0.00%)
May 16, 2017 8.298 8.314 8.278 8.293 142,242 +0.00(+0.00%)
May 15, 2017 8.304 8.350 8.288 8.293 141,497 -0.01(-0.06%)
May 12, 2017 8.293 8.309 8.267 8.298 160,834 +0.01(+0.06%)
May 11, 2017 8.298 8.345 8.283 8.293 171,964 -0.01(-0.06%)
May 10, 2017 8.335 8.340 8.298 8.298 124,472 -0.04(-0.43%)
May 09, 2017 8.319 8.340 8.314 8.335 113,392 +0.03(+0.31%)
May 08, 2017 8.340 8.350 8.309 8.309 119,103 -0.03(-0.37%)
May 05, 2017 8.340 8.350 8.309 8.340 142,176 +0.02(+0.19%)
May 04, 2017 8.381 8.386 8.298 8.324 171,021 -0.05(-0.62%)
May 03, 2017 8.397 8.397 8.355 8.376 133,848 -0.01(-0.12%)
May 02, 2017 8.371 8.386 8.366 8.386 162,181 +0.03(+0.31%)
May 01, 2017 8.376 8.381 8.355 8.360 217,691 -0.02(-0.19%)
Apr 28, 2017 8.371 8.376 8.345 8.376 146,691 +0.02(+0.19%)
Apr 27, 2017 8.360 8.371 8.358 8.360 115,980 -0.01(-0.06%)
Apr 26, 2017 8.366 8.386 8.345 8.366 199,197 +0.01(+0.12%)
Apr 25, 2017 8.350 8.386 8.324 8.355 337,956 +0.04(+0.45%)
Apr 24, 2017 8.318 8.323 8.308 8.318 106,310 +0.01(+0.06%)
Apr 21, 2017 8.307 8.318 8.294 8.312 194,531 +0.01(+0.06%)
Apr 20, 2017 8.297 8.307 8.287 8.307 141,504 +0.02(+0.25%)
Apr 19, 2017 8.261 8.307 8.256 8.287 189,875 +0.07(+0.83%)
Apr 18, 2017 8.142 8.224 8.142 8.219 169,001 +0.03(+0.31%)
Apr 17, 2017 8.234 8.234 8.167 8.193 125,277 -0.04(-0.50%)
Apr 13, 2017 8.234 8.259 8.219 8.234 149,434 +0.01(+0.06%)
Apr 12, 2017 8.167 8.234 8.162 8.229 373,637 +0.05(+0.62%)
Apr 11, 2017 8.162 8.188 8.137 8.178 105,290 +0.02(+0.19%)
Apr 10, 2017 8.142 8.173 8.122 8.162 107,609 +0.03(+0.38%)
Apr 07, 2017 8.101 8.132 8.076 8.132 113,507 +0.02(+0.25%)
Apr 06, 2017 8.147 8.167 8.086 8.111 135,783 -0.03(-0.38%)
Apr 05, 2017 8.157 8.178 8.111 8.142 82,297 +0.01(+0.06%)
Apr 04, 2017 8.065 8.162 8.055 8.137 137,477 +0.01(+0.13%)
Apr 03, 2017 8.157 8.157 8.091 8.127 176,961 -0.05(-0.56%)
Mar 31, 2017 8.122 8.178 8.086 8.173 206,170 +0.07(+0.88%)
Mar 30, 2017 8.127 8.142 8.086 8.101 354,560 -0.02(-0.19%)
Mar 29, 2017 8.162 8.178 8.050 8.116 168,648 -0.02(-0.25%)
Mar 28, 2017 8.137 8.178 8.127 8.137 134,776 +0.01(+0.06%)
Mar 27, 2017 8.111 8.142 8.104 8.132 91,473 -0.01(-0.06%)
Mar 24, 2017 8.116 8.152 8.096 8.137 114,082 +0.03(+0.38%)
Mar 23, 2017 8.101 8.122 8.081 8.106 164,512 +0.01(+0.06%)
Mar 22, 2017 7.963 8.137 7.938 8.101 173,466 +0.13(+1.66%)
Mar 21, 2017 8.096 8.116 7.943 7.969 256,003 -0.10(-1.18%)
Mar 20, 2017 8.140 8.140 8.039 8.064 190,619 -0.07(-0.87%)
Mar 17, 2017 8.074 8.140 8.064 8.135 96,297 +0.08(+0.94%)
Mar 16, 2017 8.049 8.115 8.045 8.059 154,816 +0.03(+0.32%)
Mar 15, 2017 8.023 8.049 7.988 8.034 213,093 +0.02(+0.19%)
Mar 14, 2017 8.003 8.018 7.963 8.018 106,779 +0.00(+0.00%)
Mar 13, 2017 8.044 8.079 7.952 8.018 259,143 -0.01(-0.13%)
Mar 10, 2017 7.957 8.034 7.947 8.028 521,986 +0.11(+1.34%)
Mar 09, 2017 8.059 8.059 7.873 7.922 428,218 -0.11(-1.33%)
Mar 08, 2017 8.115 8.165 7.998 8.028 631,123 -0.09(-1.12%)
Mar 07, 2017 8.130 8.130 8.079 8.120 229,467 -0.02(-0.25%)
Mar 06, 2017 8.140 8.165 8.110 8.140 196,443 +0.01(+0.06%)
Mar 03, 2017 8.125 8.170 8.125 8.135 226,987 +0.02(+0.19%)
Mar 02, 2017 8.120 8.165 8.094 8.120 210,866 +0.01(+0.06%)
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.