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 )

14.16 -0.14 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2014 7.377 7.389 7.329 7.377 169,592 +0.02(+0.27%)
Feb 27, 2014 7.325 7.373 7.317 7.357 174,685 +0.03(+0.39%)
Feb 26, 2014 7.317 7.365 7.309 7.329 156,999 -0.01(-0.11%)
Feb 25, 2014 7.353 7.360 7.317 7.337 153,333 -0.02(-0.33%)
Feb 24, 2014 7.325 7.365 7.309 7.361 162,328 +0.02(+0.28%)
Feb 21, 2014 7.321 7.357 7.321 7.341 163,287 +0.02(+0.22%)
Feb 20, 2014 7.325 7.349 7.313 7.325 98,074 -0.01(-0.11%)
Feb 19, 2014 7.361 7.381 7.313 7.333 234,770 -0.03(-0.44%)
Feb 18, 2014 7.369 7.394 7.333 7.365 106,957 +0.03(+0.43%)
Feb 14, 2014 7.346 7.334 7.334 7.334 135,368 -0.01(-0.16%)
Feb 13, 2014 7.386 7.386 7.346 7.346 161,685 -0.06(-0.76%)
Feb 12, 2014 7.362 7.431 7.346 7.402 223,890 +0.03(+0.44%)
Feb 11, 2014 7.382 7.402 7.338 7.370 120,572 -0.01(-0.11%)
Feb 10, 2014 7.386 7.394 7.346 7.378 72,066 -0.01(-0.16%)
Feb 07, 2014 7.366 7.390 7.358 7.390 88,104 +0.02(+0.22%)
Feb 06, 2014 7.358 7.390 7.354 7.374 48,687 +0.00(+0.05%)
Feb 05, 2014 7.386 7.386 7.354 7.370 99,961 -0.02(-0.22%)
Feb 04, 2014 7.358 7.394 7.354 7.386 85,150 +0.03(+0.38%)
Feb 03, 2014 7.374 7.406 7.358 7.358 79,673 -0.02(-0.22%)
Jan 31, 2014 7.382 7.402 7.354 7.374 51,352 -0.01(-0.16%)
Jan 30, 2014 7.426 7.426 7.354 7.386 265,165 +0.00(+0.00%)
Jan 29, 2014 7.398 7.410 7.374 7.386 114,973 -0.01(-0.16%)
Jan 28, 2014 7.418 7.418 7.382 7.398 88,937 -0.02(-0.22%)
Jan 27, 2014 7.414 7.418 7.366 7.414 135,883 +0.00(+0.00%)
Jan 24, 2014 7.426 7.488 7.403 7.414 120,694 -0.06(-0.86%)
Jan 23, 2014 7.455 7.483 7.439 7.479 158,000 +0.01(+0.11%)
Jan 22, 2014 7.435 7.471 7.426 7.471 184,101 +0.03(+0.43%)
Jan 21, 2014 7.439 7.515 7.382 7.439 132,350 +0.01(+0.11%)
Jan 17, 2014 7.416 7.430 7.430 7.430 56,343 +0.01(+0.09%)
Jan 16, 2014 7.396 7.424 7.344 7.424 98,119 +0.03(+0.38%)
Jan 15, 2014 7.388 7.400 7.348 7.396 88,468 +0.01(+0.11%)
Jan 14, 2014 7.332 7.424 7.332 7.388 190,119 +0.05(+0.71%)
Jan 13, 2014 7.304 7.348 7.304 7.336 61,506 +0.01(+0.16%)
Jan 10, 2014 7.300 7.328 7.276 7.324 62,876 +0.00(+0.05%)
Jan 09, 2014 7.324 7.336 7.276 7.320 105,927 +0.02(+0.22%)
Jan 08, 2014 7.268 7.324 7.248 7.304 106,348 +0.02(+0.33%)
Jan 07, 2014 7.204 7.284 7.204 7.280 125,647 +0.08(+1.05%)
Jan 06, 2014 7.200 7.246 7.200 7.204 77,550 +0.00(+0.00%)
Jan 03, 2014 7.208 7.248 7.188 7.204 127,055 +0.00(+0.00%)
Jan 02, 2014 7.184 7.220 7.176 7.204 87,569 +0.02(+0.33%)
Dec 31, 2013 7.140 7.180 7.180 7.180 602,746 +0.02(+0.33%)
Dec 30, 2013 7.184 7.208 7.132 7.156 421,206 -0.03(-0.39%)
Dec 27, 2013 7.228 7.228 7.144 7.184 474,672 -0.03(-0.44%)
Dec 26, 2013 7.248 7.268 7.164 7.216 295,511 -0.04(-0.50%)
Dec 24, 2013 7.212 7.256 7.196 7.252 137,129 +0.00(+0.00%)
Dec 23, 2013 7.236 7.336 7.140 7.252 344,344 +0.05(+0.72%)
Dec 20, 2013 7.208 7.300 7.116 7.200 369,671 -0.01(-0.17%)
Dec 19, 2013 7.188 7.260 7.184 7.212 361,542 +0.03(+0.48%)
Dec 18, 2013 7.146 7.201 7.138 7.177 282,528 +0.04(+0.50%)
Dec 17, 2013 7.173 7.181 7.126 7.142 599,474 -0.03(-0.44%)
Dec 16, 2013 7.201 7.209 7.142 7.173 246,474 +0.01(+0.11%)
Dec 13, 2013 7.249 7.280 7.050 7.165 361,232 -0.12(-1.58%)
Dec 12, 2013 7.292 7.292 7.189 7.280 242,320 -0.01(-0.16%)
Dec 11, 2013 7.288 7.312 7.237 7.292 180,607 +0.04(+0.49%)
Dec 10, 2013 7.197 7.277 7.177 7.257 128,076 +0.04(+0.49%)
Dec 09, 2013 7.185 7.225 7.167 7.221 186,873 +0.04(+0.50%)
Dec 06, 2013 7.134 7.241 7.116 7.185 181,474 +0.08(+1.17%)
Dec 05, 2013 7.058 7.102 7.048 7.102 240,540 +0.03(+0.39%)
Dec 04, 2013 7.062 7.074 6.991 7.074 162,119 +0.03(+0.45%)
Dec 03, 2013 6.995 7.058 6.995 7.042 92,696 +0.02(+0.23%)
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.