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 )

14.18 +0.07 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2014 7.382 7.402 7.354 7.374 51,357 -0.01(-0.16%)
Jan 30, 2014 7.426 7.426 7.354 7.386 265,186 +0.00(+0.00%)
Jan 29, 2014 7.398 7.410 7.374 7.386 114,982 -0.01(-0.16%)
Jan 28, 2014 7.418 7.418 7.382 7.398 88,944 -0.02(-0.22%)
Jan 27, 2014 7.414 7.418 7.366 7.414 135,894 +0.00(+0.00%)
Jan 24, 2014 7.426 7.488 7.402 7.414 120,704 -0.06(-0.86%)
Jan 23, 2014 7.454 7.482 7.438 7.478 158,013 +0.01(+0.11%)
Jan 22, 2014 7.434 7.470 7.426 7.470 184,115 +0.03(+0.43%)
Jan 21, 2014 7.438 7.514 7.382 7.438 132,360 +0.01(+0.11%)
Jan 17, 2014 7.415 7.430 7.430 7.430 56,347 +0.01(+0.09%)
Jan 16, 2014 7.395 7.423 7.343 7.423 98,127 +0.03(+0.38%)
Jan 15, 2014 7.387 7.399 7.347 7.395 88,475 +0.01(+0.11%)
Jan 14, 2014 7.331 7.423 7.331 7.387 190,134 +0.05(+0.71%)
Jan 13, 2014 7.303 7.347 7.303 7.335 61,511 +0.01(+0.16%)
Jan 10, 2014 7.299 7.327 7.275 7.323 62,881 +0.00(+0.05%)
Jan 09, 2014 7.323 7.335 7.275 7.319 105,936 +0.02(+0.22%)
Jan 08, 2014 7.267 7.323 7.247 7.303 106,356 +0.02(+0.33%)
Jan 07, 2014 7.204 7.283 7.204 7.279 125,657 +0.08(+1.05%)
Jan 06, 2014 7.199 7.245 7.199 7.204 77,556 +0.00(+0.00%)
Jan 03, 2014 7.207 7.247 7.188 7.204 127,065 +0.00(+0.00%)
Jan 02, 2014 7.184 7.219 7.176 7.204 87,576 +0.02(+0.33%)
Dec 31, 2013 7.140 7.180 7.180 7.180 602,794 +0.02(+0.33%)
Dec 30, 2013 7.184 7.207 7.132 7.156 421,239 -0.03(-0.39%)
Dec 27, 2013 7.227 7.227 7.144 7.184 474,710 -0.03(-0.44%)
Dec 26, 2013 7.247 7.267 7.164 7.215 295,534 -0.04(-0.50%)
Dec 24, 2013 7.211 7.255 7.196 7.251 137,140 +0.00(+0.00%)
Dec 23, 2013 7.235 7.336 7.140 7.251 344,371 +0.05(+0.72%)
Dec 20, 2013 7.207 7.299 7.116 7.199 369,700 -0.01(-0.17%)
Dec 19, 2013 7.188 7.259 7.184 7.211 361,571 +0.03(+0.48%)
Dec 18, 2013 7.145 7.201 7.137 7.177 282,551 +0.04(+0.50%)
Dec 17, 2013 7.173 7.181 7.125 7.141 599,522 -0.03(-0.44%)
Dec 16, 2013 7.201 7.208 7.141 7.173 246,493 +0.01(+0.11%)
Dec 13, 2013 7.248 7.279 7.050 7.165 361,260 -0.12(-1.58%)
Dec 12, 2013 7.292 7.292 7.189 7.280 242,339 -0.01(-0.16%)
Dec 11, 2013 7.288 7.312 7.236 7.292 180,621 +0.04(+0.49%)
Dec 10, 2013 7.197 7.276 7.177 7.256 128,086 +0.04(+0.49%)
Dec 09, 2013 7.185 7.224 7.167 7.220 186,887 +0.04(+0.50%)
Dec 06, 2013 7.133 7.240 7.115 7.185 181,488 +0.08(+1.17%)
Dec 05, 2013 7.058 7.101 7.048 7.101 240,559 +0.03(+0.39%)
Dec 04, 2013 7.062 7.074 6.990 7.074 162,132 +0.03(+0.45%)
Dec 03, 2013 6.994 7.058 6.994 7.042 92,704 +0.02(+0.23%)
Dec 02, 2013 7.030 7.050 6.970 7.026 228,430 +0.00(+0.00%)
Nov 29, 2013 7.050 7.082 6.982 7.026 97,440 +0.00(+0.06%)
Nov 27, 2013 6.990 7.038 6.990 7.022 191,263 +0.01(+0.17%)
Nov 26, 2013 6.978 7.022 6.967 7.010 348,133 +0.04(+0.51%)
Nov 25, 2013 6.978 6.998 6.963 6.974 155,455 -0.03(-0.40%)
Nov 22, 2013 6.986 7.002 6.947 7.002 250,241 -0.02(-0.23%)
Nov 21, 2013 7.034 7.050 6.970 7.018 274,097 +0.02(+0.23%)
Nov 20, 2013 7.050 7.062 6.994 7.002 179,396 -0.01(-0.19%)
Nov 19, 2013 6.988 7.015 6.988 7.015 127,705 +0.02(+0.34%)
Nov 18, 2013 7.031 7.063 6.992 6.992 212,307 -0.05(-0.67%)
Nov 15, 2013 7.063 7.080 7.003 7.039 192,836 -0.04(-0.50%)
Nov 14, 2013 7.063 7.102 7.055 7.074 65,566 -0.00(-0.06%)
Nov 12, 2013 7.070 7.114 7.035 7.078 96,742 -0.02(-0.33%)
Nov 11, 2013 7.027 7.118 7.027 7.102 132,326 +0.05(+0.73%)
Nov 08, 2013 7.055 7.074 6.984 7.051 166,283 -0.01(-0.17%)
Nov 07, 2013 7.149 7.161 7.007 7.063 184,891 -0.06(-0.78%)
Nov 06, 2013 7.130 7.193 7.094 7.118 135,705 +0.02(+0.28%)
Nov 05, 2013 7.094 7.141 7.047 7.098 101,020 +0.00(+0.06%)
Nov 04, 2013 7.047 7.110 7.047 7.094 59,327 +0.02(+0.22%)
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.