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 )

14.66 +0.13 (+0.89%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 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, 2018 9.497 9.497 9.422 9.480 132,049 -0.01(-0.06%)
May 30, 2018 9.457 9.492 9.445 9.486 92,532 +0.06(+0.67%)
May 29, 2018 9.417 9.445 9.393 9.422 114,371 +0.01(+0.06%)
May 25, 2018 9.417 9.417 9.417 0 -0.05(-0.55%)
May 24, 2018 9.497 9.497 9.428 9.469 121,927 -0.01(-0.06%)
May 23, 2018 9.417 9.497 9.417 9.474 92,045 +0.04(+0.41%)
May 22, 2018 9.550 9.550 9.435 9.435 149,603 -0.10(-1.08%)
May 21, 2018 9.481 9.590 9.480 9.539 121,213 +0.09(+0.91%)
May 18, 2018 9.418 9.453 9.395 9.453 85,566 +0.04(+0.43%)
May 17, 2018 9.475 9.493 9.407 9.412 143,070 -0.07(-0.79%)
May 16, 2018 9.470 9.510 9.464 9.487 122,274 +0.01(+0.12%)
May 15, 2018 9.487 9.487 9.412 9.475 118,771 -0.02(-0.24%)
May 14, 2018 9.424 9.504 9.395 9.498 99,201 +0.07(+0.79%)
May 11, 2018 9.453 9.458 9.412 9.424 88,292 -0.05(-0.54%)
May 10, 2018 9.453 9.475 9.407 9.475 84,573 +0.03(+0.36%)
May 09, 2018 9.441 9.470 9.430 9.441 87,902 +0.00(+0.00%)
May 08, 2018 9.384 9.441 9.378 9.441 93,831 +0.07(+0.80%)
May 07, 2018 9.395 9.412 9.344 9.367 99,682 -0.01(-0.06%)
May 04, 2018 9.384 9.395 9.350 9.372 89,941 -0.01(-0.12%)
May 03, 2018 9.435 9.435 9.367 9.384 107,253 -0.08(-0.85%)
May 02, 2018 9.441 9.464 9.401 9.464 98,363 +0.05(+0.55%)
May 01, 2018 9.372 9.424 9.349 9.412 192,898 +0.03(+0.37%)
Apr 30, 2018 9.401 9.401 9.338 9.378 98,930 -0.01(-0.06%)
Apr 27, 2018 9.418 9.447 9.367 9.384 134,780 -0.06(-0.67%)
Apr 26, 2018 9.367 9.447 9.349 9.447 119,407 +0.10(+1.04%)
Apr 25, 2018 9.389 9.389 9.332 9.349 212,217 -0.01(-0.06%)
Apr 24, 2018 9.344 9.367 9.330 9.355 177,035 +0.01(+0.12%)
Apr 23, 2018 9.338 9.344 9.321 9.344 97,491 +0.02(+0.25%)
Apr 20, 2018 9.372 9.372 9.298 9.321 81,407 -0.04(-0.38%)
Apr 19, 2018 9.357 9.368 9.334 9.357 81,940 -0.01(-0.12%)
Apr 18, 2018 9.328 9.385 9.322 9.368 107,078 +0.03(+0.37%)
Apr 17, 2018 9.317 9.358 9.311 9.334 78,759 +0.03(+0.37%)
Apr 16, 2018 9.271 9.311 9.261 9.300 62,831 +0.05(+0.49%)
Apr 13, 2018 9.305 9.314 9.243 9.254 87,425 -0.03(-0.37%)
Apr 12, 2018 9.322 9.328 9.288 9.288 84,038 -0.03(-0.37%)
Apr 11, 2018 9.311 9.339 9.288 9.322 127,952 +0.00(+0.00%)
Apr 10, 2018 9.271 9.328 9.254 9.322 115,332 +0.11(+1.17%)
Apr 09, 2018 9.191 9.301 9.191 9.214 108,920 +0.00(+0.00%)
Apr 06, 2018 9.231 9.254 9.197 9.214 104,088 -0.03(-0.31%)
Apr 05, 2018 9.243 9.277 9.180 9.243 91,568 +0.03(+0.37%)
Apr 04, 2018 9.186 9.213 9.146 9.208 101,786 +0.01(+0.06%)
Apr 03, 2018 9.186 9.214 9.174 9.203 110,582 +0.01(+0.06%)
Apr 02, 2018 9.271 9.294 9.197 9.197 120,617 -0.05(-0.55%)
Mar 29, 2018 9.248 9.248 9.248 0 +0.02(+0.19%)
Mar 28, 2018 9.243 9.260 9.203 9.231 96,135 +0.00(+0.00%)
Mar 27, 2018 9.288 9.350 9.220 9.231 96,818 -0.05(-0.49%)
Mar 26, 2018 9.248 9.288 9.208 9.277 114,838 +0.07(+0.74%)
Mar 23, 2018 9.157 9.226 9.140 9.208 105,094 +0.09(+0.94%)
Mar 22, 2018 9.112 9.174 9.106 9.123 95,591 +0.01(+0.06%)
Mar 21, 2018 9.237 9.237 9.106 9.117 105,291 -0.08(-0.88%)
Mar 20, 2018 9.198 9.221 9.170 9.198 95,217 +0.02(+0.25%)
Mar 19, 2018 9.221 9.228 9.159 9.176 102,437 -0.05(-0.55%)
Mar 16, 2018 9.232 9.244 9.215 9.227 79,800 +0.00(+0.00%)
Mar 15, 2018 9.232 9.249 9.204 9.227 106,884 +0.01(+0.12%)
Mar 14, 2018 9.232 9.249 9.204 9.215 95,532 +0.02(+0.18%)
Mar 13, 2018 9.272 9.286 9.187 9.198 103,791 -0.05(-0.55%)
Mar 12, 2018 9.306 9.346 9.227 9.249 62,312 -0.01(-0.06%)
Mar 09, 2018 9.272 9.312 9.249 9.255 123,218 +0.01(+0.06%)
Mar 08, 2018 9.255 9.278 9.210 9.249 87,853 +0.00(+0.00%)
Mar 07, 2018 9.249 9.182 9.249 66,979 +0.01(+0.06%)
Mar 06, 2018 9.187 9.255 9.187 9.244 123,465 +0.07(+0.80%)
Mar 05, 2018 9.153 9.176 9.119 9.170 114,370 -0.03(-0.37%)
Mar 02, 2018 9.108 9.204 9.108 9.204 99,488 +0.08(+0.87%)
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.