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 )

14.15 +0.04 (+0.31%)
Streaming Delayed Price Updated: 2:23 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 30, 2015 6.949 6.966 6.932 6.966 207,866 +0.02(+0.25%)
Jan 29, 2015 6.914 6.949 6.901 6.949 130,929 +0.05(+0.69%)
Jan 28, 2015 6.914 6.927 6.888 6.901 117,490 -0.02(-0.31%)
Jan 27, 2015 6.910 6.932 6.871 6.923 369,492 +0.00(+0.00%)
Jan 26, 2015 6.953 6.971 6.919 6.923 161,809 -0.04(-0.56%)
Jan 23, 2015 6.927 6.966 6.905 6.962 322,173 +0.03(+0.50%)
Jan 22, 2015 6.949 6.949 6.919 6.927 139,954 +0.00(+0.06%)
Jan 21, 2015 6.932 6.932 6.885 6.923 216,428 -0.02(-0.25%)
Jan 20, 2015 7.014 7.014 6.905 6.940 209,489 -0.04(-0.58%)
Jan 16, 2015 6.972 6.981 6.942 6.981 63,278 +0.00(+0.00%)
Jan 15, 2015 6.994 6.998 6.946 6.981 54,811 +0.02(+0.31%)
Jan 14, 2015 6.972 7.054 6.929 6.959 50,742 -0.06(-0.80%)
Jan 13, 2015 7.007 7.046 6.990 7.015 153,366 +0.02(+0.25%)
Jan 12, 2015 6.994 7.011 6.964 6.998 134,430 +0.01(+0.19%)
Jan 09, 2015 6.955 7.003 6.951 6.985 186,618 +0.01(+0.19%)
Jan 08, 2015 6.899 6.981 6.877 6.972 140,028 +0.09(+1.32%)
Jan 07, 2015 6.864 6.899 6.855 6.882 73,580 +0.03(+0.51%)
Jan 06, 2015 6.864 6.886 6.842 6.847 210,401 -0.01(-0.13%)
Jan 05, 2015 6.851 6.873 6.829 6.855 102,124 -0.03(-0.38%)
Jan 02, 2015 6.855 6.907 6.855 6.881 199,170 +0.04(+0.57%)
Dec 31, 2014 6.860 6.842 6.842 6.842 1,164,802 -0.01(-0.19%)
Dec 30, 2014 6.868 6.899 6.842 6.855 375,901 -0.04(-0.63%)
Dec 29, 2014 6.912 6.933 6.899 6.899 386,095 -0.03(-0.44%)
Dec 26, 2014 6.894 6.938 6.879 6.929 75,800 +0.03(+0.44%)
Dec 24, 2014 6.886 6.899 6.899 6.899 149,357 +0.00(+0.06%)
Dec 23, 2014 6.907 6.916 6.860 6.894 215,608 +0.03(+0.38%)
Dec 22, 2014 6.933 6.933 6.868 6.868 212,559 -0.07(-1.06%)
Dec 19, 2014 6.933 6.985 6.894 6.942 328,116 +0.03(+0.38%)
Dec 18, 2014 6.886 6.981 6.886 6.916 443,279 +0.10(+1.39%)
Dec 17, 2014 6.782 6.886 6.739 6.821 453,909 +0.07(+1.03%)
Dec 16, 2014 6.682 6.804 6.682 6.752 445,392 -0.03(-0.40%)
Dec 15, 2014 6.856 6.869 6.779 6.779 148,124 -0.04(-0.57%)
Dec 12, 2014 6.929 6.929 6.792 6.818 264,749 -0.11(-1.61%)
Dec 11, 2014 6.912 6.955 6.899 6.929 196,373 +0.01(+0.12%)
Dec 10, 2014 6.933 6.972 6.899 6.921 225,589 -0.03(-0.43%)
Dec 09, 2014 6.998 7.002 6.903 6.951 236,597 -0.05(-0.67%)
Dec 08, 2014 7.049 7.079 6.998 6.998 242,199 -0.11(-1.51%)
Dec 05, 2014 7.148 7.157 7.101 7.105 176,250 -0.04(-0.60%)
Dec 04, 2014 7.097 7.148 7.088 7.148 295,361 +0.06(+0.85%)
Dec 03, 2014 7.049 7.118 7.041 7.088 189,313 +0.01(+0.12%)
Dec 02, 2014 7.071 7.079 7.019 7.079 107,820 +0.00(+0.06%)
Dec 01, 2014 7.152 7.157 7.075 7.075 94,215 -0.09(-1.32%)
Nov 28, 2014 7.118 7.170 7.095 7.170 66,836 +0.07(+0.97%)
Nov 26, 2014 7.062 7.101 7.101 7.101 81,292 +0.02(+0.24%)
Nov 25, 2014 7.054 7.084 7.045 7.084 218,338 +0.01(+0.18%)
Nov 24, 2014 7.062 7.075 7.028 7.071 125,940 +0.01(+0.12%)
Nov 21, 2014 7.071 7.075 7.028 7.062 141,406 +0.01(+0.12%)
Nov 20, 2014 7.024 7.054 7.011 7.054 96,616 +0.03(+0.37%)
Nov 19, 2014 7.075 7.075 7.015 7.028 132,709 -0.06(-0.79%)
Nov 18, 2014 7.075 7.101 7.067 7.084 138,024 +0.01(+0.10%)
Nov 17, 2014 7.115 7.122 7.059 7.076 119,181 -0.06(-0.84%)
Nov 14, 2014 7.123 7.145 7.111 7.136 113,045 +0.01(+0.12%)
Nov 13, 2014 7.115 7.170 7.098 7.128 179,213 +0.00(+0.06%)
Nov 12, 2014 7.132 7.139 7.085 7.123 116,226 -0.03(-0.42%)
Nov 11, 2014 7.111 7.166 7.085 7.153 121,570 +0.04(+0.60%)
Nov 10, 2014 7.170 7.170 7.068 7.111 99,240 -0.06(-0.77%)
Nov 07, 2014 7.136 7.166 7.102 7.166 87,006 +0.05(+0.66%)
Nov 06, 2014 7.089 7.132 7.074 7.119 125,414 +0.02(+0.30%)
Nov 05, 2014 7.098 7.115 7.083 7.098 135,776 -0.00(-0.06%)
Nov 04, 2014 7.174 7.178 7.093 7.102 128,063 -0.09(-1.30%)
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.