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 )

14.11 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2019 9.275 9.282 9.214 9.214 179,927 -0.05(-0.54%)
Feb 27, 2019 9.294 9.294 9.245 9.263 112,828 -0.04(-0.40%)
Feb 26, 2019 9.325 9.334 9.253 9.300 110,930 -0.02(-0.27%)
Feb 25, 2019 9.381 9.387 9.294 9.325 163,683 -0.01(-0.13%)
Feb 22, 2019 9.306 9.337 9.272 9.337 178,339 +0.07(+0.74%)
Feb 21, 2019 9.288 9.288 9.221 9.269 146,525 +0.01(+0.07%)
Feb 20, 2019 9.263 9.282 9.251 9.263 89,576 +0.01(+0.07%)
Feb 19, 2019 9.269 9.294 9.251 9.257 179,007 +0.05(+0.52%)
Feb 15, 2019 9.233 9.246 9.209 9.209 177,840 -0.01(-0.07%)
Feb 14, 2019 9.166 9.221 9.166 9.215 184,388 +0.04(+0.47%)
Feb 13, 2019 9.166 9.203 9.160 9.172 142,703 +0.02(+0.27%)
Feb 12, 2019 9.129 9.190 9.117 9.147 119,761 +0.06(+0.61%)
Feb 11, 2019 9.092 9.135 9.018 9.092 472,502 +0.12(+1.37%)
Feb 08, 2019 8.957 8.994 8.957 8.969 178,491 +0.00(+0.00%)
Feb 07, 2019 8.944 8.987 8.938 8.969 249,715 -0.01(-0.14%)
Feb 06, 2019 8.969 9.006 8.951 8.981 152,457 +0.00(+0.00%)
Feb 05, 2019 8.981 9.024 8.951 8.981 176,854 -0.01(-0.07%)
Feb 04, 2019 9.024 9.055 8.969 8.987 282,038 -0.05(-0.54%)
Feb 01, 2019 9.012 9.037 8.994 9.037 183,530 +0.04(+0.41%)
Jan 31, 2019 8.938 9.000 8.901 9.000 166,583 +0.09(+0.97%)
Jan 30, 2019 8.889 8.926 8.872 8.914 131,056 +0.06(+0.69%)
Jan 29, 2019 8.852 8.871 8.834 8.852 170,249 +0.01(+0.14%)
Jan 28, 2019 8.821 8.851 8.815 8.840 131,246 -0.01(-0.07%)
Jan 25, 2019 8.815 8.871 8.803 8.846 149,392 +0.02(+0.28%)
Jan 24, 2019 8.809 8.858 8.784 8.821 211,959 +0.04(+0.49%)
Jan 23, 2019 8.797 8.827 8.754 8.778 200,032 -0.01(-0.14%)
Jan 22, 2019 8.803 8.821 8.791 8.791 154,367 -0.03(-0.35%)
Jan 18, 2019 8.840 8.846 8.784 8.821 174,752 +0.02(+0.26%)
Jan 17, 2019 8.749 8.798 8.749 8.798 183,434 +0.04(+0.49%)
Jan 16, 2019 8.804 8.817 8.743 8.756 197,778 -0.04(-0.49%)
Jan 15, 2019 8.804 8.835 8.762 8.798 151,451 +0.01(+0.07%)
Jan 14, 2019 8.737 8.810 8.719 8.792 121,410 +0.01(+0.14%)
Jan 11, 2019 8.762 8.798 8.756 8.780 212,916 +0.01(+0.14%)
Jan 10, 2019 8.737 8.774 8.701 8.768 128,062 +0.02(+0.28%)
Jan 09, 2019 8.768 8.774 8.731 8.743 141,989 -0.02(-0.21%)
Jan 08, 2019 8.719 8.762 8.658 8.762 175,864 +0.08(+0.91%)
Jan 07, 2019 8.658 8.701 8.621 8.682 237,471 +0.10(+1.14%)
Jan 04, 2019 8.505 8.597 8.499 8.585 305,617 +0.09(+1.08%)
Jan 03, 2019 8.517 8.578 8.481 8.493 136,387 -0.04(-0.50%)
Jan 02, 2019 8.395 8.536 8.365 8.536 165,128 +0.11(+1.30%)
Dec 31, 2018 8.401 8.493 8.401 8.426 429,109 +0.02(+0.29%)
Dec 28, 2018 8.310 8.401 8.310 8.401 310,203 +0.07(+0.81%)
Dec 27, 2018 8.255 8.371 8.243 8.334 383,432 -0.05(-0.58%)
Dec 26, 2018 8.139 8.383 8.139 8.383 272,567 +0.19(+2.31%)
Dec 24, 2018 7.992 8.200 7.980 8.194 205,055 +0.21(+2.60%)
Dec 21, 2018 8.127 8.182 7.980 7.986 418,954 -0.14(-1.73%)
Dec 20, 2018 8.328 8.334 8.096 8.127 442,352 -0.26(-3.06%)
Dec 19, 2018 8.401 8.499 8.383 8.383 310,473 -0.09(-1.10%)
Dec 18, 2018 8.506 8.539 8.446 8.476 254,940 -0.03(-0.36%)
Dec 17, 2018 8.543 8.585 8.506 8.506 272,589 -0.06(-0.71%)
Dec 14, 2018 8.658 8.731 8.555 8.567 258,634 -0.17(-1.94%)
Dec 13, 2018 8.773 8.779 8.706 8.737 195,949 -0.07(-0.76%)
Dec 12, 2018 8.791 8.811 8.767 8.803 126,296 +0.01(+0.14%)
Dec 11, 2018 8.967 8.967 8.755 8.791 324,959 -0.04(-0.41%)
Dec 10, 2018 8.791 8.828 8.743 8.828 166,425 +0.06(+0.69%)
Dec 07, 2018 8.834 8.846 8.706 8.767 261,604 -0.02(-0.21%)
Dec 06, 2018 8.906 8.911 8.743 8.785 391,740 -0.17(-1.89%)
Dec 04, 2018 8.961 8.991 8.937 8.955 226,944 -0.05(-0.61%)
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.