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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016 6.745 6.789 6.727 6.770 90,754 +0.05(+0.73%)
Apr 28, 2016 6.725 6.755 6.711 6.721 121,933 -0.00(-0.07%)
Apr 27, 2016 6.701 6.740 6.696 6.725 188,634 +0.05(+0.81%)
Apr 26, 2016 6.686 6.696 6.662 6.671 111,718 +0.01(+0.22%)
Apr 25, 2016 6.696 6.696 6.637 6.657 111,004 -0.03(-0.51%)
Apr 22, 2016 6.637 6.691 6.637 6.691 117,982 +0.06(+0.89%)
Apr 21, 2016 6.652 6.676 6.603 6.632 167,484 +0.01(+0.15%)
Apr 20, 2016 6.608 6.652 6.583 6.622 120,028 +0.03(+0.45%)
Apr 19, 2016 6.563 6.603 6.551 6.593 116,093 +0.06(+0.90%)
Apr 18, 2016 6.505 6.558 6.498 6.534 196,977 +0.02(+0.30%)
Apr 15, 2016 6.553 6.553 6.495 6.514 153,450 -0.03(-0.45%)
Apr 14, 2016 6.548 6.558 6.524 6.544 234,154 +0.01(+0.22%)
Apr 13, 2016 6.534 6.539 6.519 6.529 133,546 +0.02(+0.30%)
Apr 12, 2016 6.524 6.539 6.510 6.510 125,591 +0.00(+0.00%)
Apr 11, 2016 6.505 6.548 6.500 6.510 118,761 +0.01(+0.15%)
Apr 08, 2016 6.558 6.558 6.495 6.500 312,941 -0.04(-0.60%)
Apr 07, 2016 6.563 6.563 6.514 6.539 96,464 -0.01(-0.22%)
Apr 06, 2016 6.651 6.651 6.490 6.553 223,594 +0.08(+1.28%)
Apr 05, 2016 6.490 6.490 6.456 6.471 87,252 -0.01(-0.23%)
Apr 04, 2016 6.558 6.563 6.461 6.485 131,048 -0.06(-0.89%)
Apr 01, 2016 6.500 6.602 6.495 6.544 202,500 +0.02(+0.37%)
Mar 31, 2016 6.490 6.529 6.471 6.519 149,341 +0.03(+0.53%)
Mar 30, 2016 6.441 6.490 6.441 6.485 72,137 +0.07(+1.06%)
Mar 29, 2016 6.441 6.471 6.368 6.417 84,201 -0.00(-0.08%)
Mar 28, 2016 6.466 6.475 6.422 6.422 106,249 -0.03(-0.53%)
Mar 24, 2016 6.466 6.456 6.456 6.456 115,754 -0.07(-1.12%)
Mar 23, 2016 6.510 6.539 6.493 6.529 175,283 +0.02(+0.37%)
Mar 22, 2016 6.490 6.524 6.485 6.505 206,079 +0.03(+0.53%)
Mar 21, 2016 6.432 6.480 6.432 6.471 119,577 +0.03(+0.45%)
Mar 18, 2016 6.422 6.490 6.422 6.441 277,857 +0.03(+0.46%)
Mar 17, 2016 6.378 6.427 6.358 6.412 92,182 +0.05(+0.84%)
Mar 16, 2016 6.256 6.358 6.256 6.358 120,983 +0.10(+1.64%)
Mar 15, 2016 6.232 6.271 6.222 6.256 100,800 +0.00(+0.08%)
Mar 14, 2016 6.246 6.275 6.198 6.251 125,167 +0.01(+0.23%)
Mar 11, 2016 6.164 6.237 6.164 6.237 190,771 +0.08(+1.33%)
Mar 10, 2016 6.159 6.174 6.130 6.155 91,221 +0.02(+0.31%)
Mar 09, 2016 6.106 6.140 6.063 6.135 133,279 +0.06(+0.95%)
Mar 08, 2016 6.077 6.087 6.039 6.077 66,620 +0.00(+0.00%)
Mar 07, 2016 6.087 6.116 6.070 6.077 111,809 -0.02(-0.40%)
Mar 04, 2016 6.097 6.102 6.068 6.102 97,914 +0.06(+0.96%)
Mar 03, 2016 6.005 6.058 5.966 6.044 200,320 +0.07(+1.13%)
Mar 02, 2016 5.957 5.976 5.937 5.976 77,516 +0.03(+0.57%)
Mar 01, 2016 5.928 5.957 5.913 5.942 187,097 +0.03(+0.57%)
Feb 29, 2016 5.903 5.932 5.889 5.908 131,667 +0.01(+0.16%)
Feb 26, 2016 5.966 5.971 5.894 5.899 328,404 -0.09(-1.45%)
Feb 25, 2016 5.942 6.159 5.928 5.986 43,132 +0.00(+0.08%)
Feb 24, 2016 5.952 5.981 5.855 5.981 255,398 +0.04(+0.73%)
Feb 23, 2016 5.932 5.942 5.908 5.937 174,161 +0.01(+0.24%)
Feb 22, 2016 5.952 5.952 5.903 5.923 102,960 +0.04(+0.74%)
Feb 19, 2016 5.855 5.905 5.855 5.879 193,547 -0.02(-0.33%)
Feb 18, 2016 5.923 5.923 5.875 5.899 243,727 +0.03(+0.49%)
Feb 17, 2016 5.836 5.891 5.836 5.870 64,140 +0.05(+0.91%)
Feb 16, 2016 5.879 5.879 5.802 5.816 127,835 -0.01(-0.17%)
Feb 12, 2016 5.807 5.826 5.826 5.826 163,557 +0.04(+0.74%)
Feb 11, 2016 5.678 5.821 5.678 5.783 138,783 +0.01(+0.17%)
Feb 10, 2016 5.874 5.898 5.773 5.773 101,526 -0.09(-1.47%)
Feb 09, 2016 5.836 5.884 5.817 5.860 124,496 -0.04(-0.65%)
Feb 08, 2016 6.008 6.008 5.898 5.898 112,201 -0.13(-2.14%)
Feb 05, 2016 6.104 6.105 6.013 6.027 179,819 -0.07(-1.18%)
Feb 04, 2016 6.099 6.128 6.089 6.099 96,494 -0.01(-0.16%)
Feb 03, 2016 6.142 6.152 6.082 6.109 232,815 +0.00(+0.08%)
Feb 02, 2016 6.094 6.160 6.076 6.104 146,644 -0.01(-0.16%)
Feb 01, 2016 6.042 6.113 6.032 6.113 102,105 +0.06(+1.03%)
Jan 29, 2016 6.118 6.163 6.037 6.051 202,475 -0.08(-1.25%)
Jan 28, 2016 6.118 6.128 6.030 6.128 379,364 +0.10(+1.67%)
Jan 27, 2016 5.984 6.027 5.955 6.027 193,417 +0.09(+1.45%)
Jan 26, 2016 5.869 5.984 5.869 5.941 150,682 +0.05(+0.89%)
Jan 25, 2016 5.955 5.955 5.879 5.888 222,342 -0.07(-1.13%)
Jan 22, 2016 5.946 5.989 5.903 5.955 197,027 +0.05(+0.89%)
Jan 21, 2016 5.912 5.951 5.845 5.903 328,335 +0.03(+0.57%)
Jan 20, 2016 5.902 5.902 5.765 5.869 248,039 -0.08(-1.28%)
Jan 19, 2016 6.059 6.059 5.912 5.945 296,364 -0.10(-1.73%)
Jan 15, 2016 6.078 6.050 6.050 6.050 204,226 -0.10(-1.62%)
Jan 14, 2016 6.216 6.216 6.083 6.149 194,662 -0.08(-1.30%)
Jan 13, 2016 6.277 6.277 6.187 6.230 251,729 -0.05(-0.75%)
Jan 12, 2016 6.306 6.306 6.235 6.277 96,804 +0.01(+0.15%)
Jan 11, 2016 6.315 6.320 6.249 6.268 157,121 -0.06(-0.97%)
Jan 08, 2016 6.306 6.382 6.306 6.329 146,800 +0.00(+0.08%)
Jan 07, 2016 6.287 6.351 6.287 6.325 135,957 -0.03(-0.45%)
Jan 06, 2016 6.306 6.396 6.306 6.353 185,479 +0.00(+0.07%)
Jan 05, 2016 6.329 6.363 6.329 6.348 197,846 +0.01(+0.22%)
Jan 04, 2016 6.310 6.350 6.254 6.334 245,383 -0.00(-0.07%)
Dec 31, 2015 6.358 6.339 6.339 6.339 318,880 -0.03(-0.45%)
Dec 30, 2015 6.363 6.415 6.363 6.367 220,301 -0.04(-0.67%)
Dec 29, 2015 6.344 6.410 6.344 6.410 261,115 +0.08(+1.20%)
Dec 28, 2015 6.363 6.401 6.325 6.334 243,312 -0.04(-0.60%)
Dec 24, 2015 6.358 6.372 6.372 6.372 509,196 -0.01(-0.15%)
Dec 23, 2015 6.320 6.396 6.320 6.382 455,385 +0.09(+1.43%)
Dec 22, 2015 6.258 6.315 6.249 6.292 160,291 +0.03(+0.53%)
Dec 21, 2015 6.296 6.320 6.239 6.258 286,636 -0.04(-0.68%)
Dec 18, 2015 6.287 6.344 6.287 6.301 304,772 -0.00(-0.08%)
Dec 17, 2015 6.244 6.320 6.244 6.306 335,783 +0.05(+0.83%)
Dec 16, 2015 6.211 6.292 6.211 6.254 291,591 +0.04(+0.69%)
Dec 15, 2015 6.121 6.216 6.121 6.211 379,899 +0.09(+1.45%)
Dec 14, 2015 6.146 6.146 6.066 6.122 287,367 -0.03(-0.46%)
Dec 11, 2015 6.263 6.263 6.113 6.150 395,579 -0.11(-1.80%)
Dec 10, 2015 6.315 6.315 6.254 6.263 183,001 -0.02(-0.37%)
Dec 09, 2015 6.329 6.334 6.277 6.287 294,502 -0.02(-0.30%)
Dec 08, 2015 6.287 6.315 6.263 6.306 162,514 -0.00(-0.07%)
Dec 07, 2015 6.400 6.400 6.301 6.310 454,338 -0.09(-1.47%)
Dec 04, 2015 6.385 6.404 6.367 6.404 213,798 +0.03(+0.44%)
Dec 03, 2015 6.385 6.390 6.371 6.376 187,922 -0.00(-0.07%)
Dec 02, 2015 6.367 6.437 6.367 6.381 120,201 -0.03(-0.51%)
Dec 01, 2015 6.385 6.428 6.367 6.414 276,489 +0.04(+0.66%)
Nov 30, 2015 6.395 6.395 6.343 6.371 143,342 +0.00(+0.07%)
Nov 27, 2015 6.409 6.409 6.348 6.367 178,435 -0.04(-0.59%)
Nov 25, 2015 6.409 6.404 6.404 6.404 287,744 -0.00(-0.07%)
Nov 24, 2015 6.362 6.414 6.343 6.409 323,475 +0.01(+0.15%)
Nov 23, 2015 6.414 6.442 6.376 6.400 167,353 -0.03(-0.44%)
Nov 20, 2015 6.461 6.461 6.423 6.428 134,618 -0.04(-0.58%)
Nov 19, 2015 6.461 6.479 6.442 6.465 217,256 +0.00(+0.00%)
Nov 18, 2015 6.465 6.470 6.437 6.465 157,634 +0.00(+0.00%)
Nov 17, 2015 6.447 6.475 6.447 6.465 165,830 +0.02(+0.27%)
Nov 16, 2015 6.397 6.448 6.392 6.448 118,910 +0.04(+0.66%)
Nov 13, 2015 6.448 6.448 6.392 6.406 160,705 -0.05(-0.72%)
Nov 12, 2015 6.476 6.481 6.429 6.453 252,426 -0.03(-0.43%)
Nov 11, 2015 6.509 6.513 6.481 6.481 77,851 -0.05(-0.71%)
Nov 10, 2015 6.560 6.560 6.485 6.527 84,541 -0.03(-0.50%)
Nov 09, 2015 6.634 6.644 6.551 6.560 132,511 -0.08(-1.26%)
Nov 06, 2015 6.667 6.667 6.620 6.644 92,209 -0.05(-0.77%)
Nov 05, 2015 6.718 6.718 6.676 6.695 280,515 -0.00(-0.07%)
Nov 04, 2015 6.690 6.703 6.681 6.700 62,318 -0.00(-0.07%)
Nov 03, 2015 6.742 6.742 6.667 6.704 87,469 -0.03(-0.48%)
Nov 02, 2015 6.709 6.737 6.672 6.737 150,676 +0.04(+0.56%)
Oct 30, 2015 6.686 6.702 6.672 6.700 94,350 +0.01(+0.21%)
Oct 29, 2015 6.676 6.686 6.658 6.686 80,035 -0.01(-0.14%)
Oct 28, 2015 6.676 6.700 6.667 6.695 124,292 +0.02(+0.28%)
Oct 27, 2015 6.653 6.676 6.630 6.676 133,257 +0.01(+0.14%)
Oct 26, 2015 6.686 6.690 6.644 6.667 101,035 -0.00(-0.07%)
Oct 23, 2015 6.714 6.718 6.653 6.672 95,770 -0.02(-0.35%)
Oct 22, 2015 6.667 6.695 6.630 6.695 167,114 +0.06(+0.89%)
Oct 21, 2015 6.654 6.654 6.622 6.636 61,153 +0.00(+0.00%)
Oct 20, 2015 6.604 6.640 6.604 6.636 119,222 +0.01(+0.14%)
Oct 19, 2015 6.645 6.659 6.594 6.627 98,047 -0.00(-0.07%)
Oct 16, 2015 6.576 6.631 6.576 6.631 67,147 +0.01(+0.21%)
Oct 15, 2015 6.622 6.622 6.566 6.617 128,743 -0.01(-0.14%)
Oct 14, 2015 6.687 6.687 6.594 6.627 82,261 -0.05(-0.69%)
Oct 13, 2015 6.562 6.677 6.562 6.673 180,230 +0.06(+0.98%)
Oct 12, 2015 6.627 6.627 6.594 6.608 44,257 -0.02(-0.28%)
Oct 09, 2015 6.580 6.650 6.580 6.627 107,365 +0.03(+0.42%)
Oct 08, 2015 6.474 6.599 6.474 6.599 172,731 +0.08(+1.28%)
Oct 07, 2015 6.493 6.516 6.479 6.516 84,481 +0.06(+0.86%)
Oct 06, 2015 6.423 6.460 6.419 6.460 68,105 +0.04(+0.58%)
Oct 05, 2015 6.405 6.423 6.395 6.423 152,797 +0.00(+0.00%)
Oct 02, 2015 6.382 6.428 6.340 6.423 86,895 +0.04(+0.58%)
Oct 01, 2015 6.474 6.474 6.372 6.386 198,261 -0.07(-1.15%)
Sep 30, 2015 6.456 6.472 6.382 6.460 200,408 +0.01(+0.22%)
Sep 29, 2015 6.520 6.522 6.423 6.446 88,880 -0.10(-1.48%)
Sep 28, 2015 6.599 6.599 6.543 6.543 117,224 -0.06(-0.84%)
Sep 25, 2015 6.585 6.659 6.585 6.599 145,003 +0.03(+0.42%)
Sep 24, 2015 6.599 6.599 6.530 6.571 123,125 -0.03(-0.42%)
Sep 23, 2015 6.594 6.636 6.594 6.599 92,582 -0.00(-0.07%)
Sep 22, 2015 6.608 6.613 6.576 6.604 95,928 -0.03(-0.49%)
Sep 21, 2015 6.664 6.687 6.636 6.636 91,293 -0.03(-0.42%)
Sep 18, 2015 6.617 6.682 6.604 6.664 61,453 +0.01(+0.14%)
Sep 17, 2015 6.631 6.668 6.605 6.654 73,989 +0.04(+0.54%)
Sep 16, 2015 6.633 6.669 6.592 6.619 133,528 +0.01(+0.14%)
Sep 15, 2015 6.614 6.660 6.587 6.610 140,147 -0.02(-0.28%)
Sep 14, 2015 6.637 6.640 6.614 6.628 32,983 -0.00(-0.07%)
Sep 11, 2015 6.651 6.651 6.621 6.633 38,606 -0.01(-0.21%)
Sep 10, 2015 6.637 6.660 6.610 6.646 108,803 +0.02(+0.28%)
Sep 09, 2015 6.655 6.715 6.614 6.628 156,677 -0.05(-0.69%)
Sep 08, 2015 6.642 6.678 6.642 6.674 36,596 +0.04(+0.62%)
Sep 04, 2015 6.642 6.633 6.633 6.633 145,853 -0.08(-1.16%)
Sep 03, 2015 6.710 6.743 6.669 6.710 84,987 -0.04(-0.61%)
Sep 02, 2015 6.738 6.793 6.701 6.752 167,070 -0.01(-0.14%)
Sep 01, 2015 6.619 6.788 6.619 6.761 387,522 +0.10(+1.45%)
Aug 31, 2015 6.646 6.674 6.619 6.665 107,974 +0.03(+0.41%)
Aug 28, 2015 6.646 6.646 6.559 6.637 102,879 -0.00(-0.07%)
Aug 27, 2015 6.646 6.669 6.591 6.642 214,157 -0.02(-0.28%)
Aug 26, 2015 6.660 6.678 6.527 6.660 234,830 +0.00(+0.00%)
Aug 25, 2015 6.582 6.660 6.490 6.660 139,175 +0.19(+2.98%)
Aug 24, 2015 6.628 6.678 6.417 6.467 341,119 -0.28(-4.08%)
Aug 21, 2015 6.793 6.793 6.743 6.743 202,914 -0.02(-0.27%)
Aug 20, 2015 6.821 6.844 6.761 6.761 63,322 -0.07(-1.01%)
Aug 19, 2015 6.821 6.834 6.784 6.830 328,101 +0.02(+0.25%)
Aug 18, 2015 6.849 6.849 6.813 6.813 123,971 -0.03(-0.47%)
Aug 17, 2015 6.826 6.845 6.795 6.845 69,523 +0.00(+0.07%)
Aug 14, 2015 6.831 6.863 6.781 6.840 109,609 -0.01(-0.20%)
Aug 13, 2015 6.826 6.854 6.804 6.854 71,360 +0.01(+0.20%)
Aug 12, 2015 6.713 6.840 6.690 6.840 166,035 +0.07(+1.08%)
Aug 11, 2015 6.785 6.795 6.731 6.767 55,282 -0.04(-0.54%)
Aug 10, 2015 6.845 6.858 6.767 6.804 70,290 -0.03(-0.40%)
Aug 07, 2015 6.849 6.849 6.795 6.831 64,511 -0.01(-0.13%)
Aug 06, 2015 6.922 6.922 6.831 6.840 105,916 -0.05(-0.79%)
Aug 05, 2015 6.908 6.936 6.886 6.895 64,368 -0.00(-0.07%)
Aug 04, 2015 6.936 6.940 6.886 6.899 83,718 -0.02(-0.33%)
Aug 03, 2015 6.936 6.936 6.872 6.922 46,073 +0.03(+0.48%)
Jul 31, 2015 6.895 6.895 6.872 6.889 50,820 +0.01(+0.11%)
Jul 30, 2015 6.826 6.890 6.826 6.881 64,142 +0.05(+0.73%)
Jul 29, 2015 6.808 6.836 6.785 6.831 53,608 +0.05(+0.67%)
Jul 28, 2015 6.799 6.831 6.763 6.785 100,207 +0.00(+0.00%)
Jul 27, 2015 6.790 6.813 6.754 6.785 112,145 -0.00(-0.07%)
Jul 24, 2015 6.958 6.963 6.785 6.790 83,683 -0.16(-2.29%)
Jul 23, 2015 6.995 6.995 6.917 6.949 66,379 -0.01(-0.20%)
Jul 22, 2015 6.968 6.972 6.936 6.963 69,591 +0.02(+0.33%)
Jul 21, 2015 6.927 6.954 6.899 6.940 35,335 +0.04(+0.51%)
Jul 20, 2015 6.982 7.000 6.905 6.905 128,627 -0.11(-1.61%)
Jul 17, 2015 7.054 7.054 6.982 7.018 43,718 -0.06(-0.83%)
Jul 16, 2015 6.986 7.077 6.982 7.077 159,603 +0.11(+1.62%)
Jul 15, 2015 6.977 6.977 6.919 6.964 51,907 +0.03(+0.39%)
Jul 14, 2015 6.919 6.946 6.896 6.937 75,033 +0.02(+0.33%)
Jul 13, 2015 6.973 6.973 6.892 6.914 167,386 -0.03(-0.39%)
Jul 10, 2015 6.865 6.959 6.865 6.941 123,399 +0.07(+0.99%)
Jul 09, 2015 6.901 6.901 6.855 6.874 80,622 +0.03(+0.40%)
Jul 08, 2015 6.905 6.905 6.824 6.846 92,962 -0.07(-0.98%)
Jul 07, 2015 6.950 6.973 6.846 6.914 280,009 -0.01(-0.21%)
Jul 06, 2015 6.959 6.959 6.910 6.928 91,150 -0.03(-0.44%)
Jul 02, 2015 7.018 6.959 6.959 6.959 73,292 -0.03(-0.39%)
Jul 01, 2015 6.964 7.041 6.950 6.986 115,401 +0.06(+0.91%)
Jun 30, 2015 6.937 6.941 6.905 6.923 119,498 +0.04(+0.52%)
Jun 29, 2015 6.919 6.964 6.837 6.887 144,473 -0.08(-1.10%)
Jun 26, 2015 7.113 7.113 6.950 6.964 91,914 -0.15(-2.10%)
Jun 25, 2015 7.163 7.172 7.108 7.113 172,598 -0.03(-0.38%)
Jun 24, 2015 7.131 7.149 7.108 7.140 66,404 +0.01(+0.13%)
Jun 23, 2015 7.122 7.149 7.113 7.131 43,200 -0.00(-0.06%)
Jun 22, 2015 7.113 7.140 7.090 7.135 67,721 +0.05(+0.64%)
Jun 19, 2015 7.126 7.127 7.074 7.090 135,438 -0.04(-0.57%)
Jun 18, 2015 7.158 7.158 7.117 7.131 52,848 -0.01(-0.19%)
Jun 17, 2015 7.172 7.172 7.135 7.145 102,713 -0.02(-0.25%)
Jun 16, 2015 7.181 7.181 7.126 7.163 44,398 +0.01(+0.11%)
Jun 15, 2015 7.155 7.168 7.128 7.155 46,316 -0.01(-0.19%)
Jun 12, 2015 7.209 7.209 7.164 7.168 118,567 -0.02(-0.25%)
Jun 11, 2015 7.191 7.204 7.169 7.186 70,476 +0.02(+0.25%)
Jun 10, 2015 7.200 7.200 7.159 7.168 81,302 -0.01(-0.12%)
Jun 09, 2015 7.186 7.209 7.168 7.177 79,308 -0.02(-0.25%)
Jun 08, 2015 7.186 7.231 7.164 7.195 100,519 +0.00(+0.06%)
Jun 05, 2015 7.164 7.195 7.155 7.191 78,964 +0.00(+0.06%)
Jun 04, 2015 7.231 7.231 7.182 7.186 56,932 -0.04(-0.50%)
Jun 03, 2015 7.245 7.245 7.195 7.222 57,902 +0.00(+0.00%)
Jun 02, 2015 7.222 7.236 7.204 7.222 26,685 -0.01(-0.12%)
Jun 01, 2015 7.209 7.231 7.204 7.231 86,104 +0.04(+0.50%)
May 29, 2015 7.303 7.303 7.155 7.195 222,369 -0.09(-1.17%)
May 28, 2015 7.267 7.285 7.240 7.280 90,668 +0.01(+0.12%)
May 27, 2015 7.227 7.271 7.227 7.271 87,396 +0.05(+0.68%)
May 26, 2015 7.263 7.276 7.209 7.222 58,522 -0.04(-0.56%)
May 22, 2015 7.271 7.263 7.263 7.263 48,181 -0.02(-0.31%)
May 21, 2015 7.271 7.303 7.258 7.285 107,498 +0.01(+0.12%)
May 20, 2015 7.249 7.276 7.231 7.276 86,089 +0.04(+0.56%)
May 19, 2015 7.258 7.258 7.218 7.236 68,609 +0.01(+0.17%)
May 18, 2015 7.237 7.237 7.192 7.223 139,667 -0.00(-0.06%)
May 15, 2015 7.241 7.241 7.215 7.228 73,511 -0.01(-0.12%)
May 14, 2015 7.259 7.259 7.223 7.237 165,627 +0.03(+0.37%)
May 13, 2015 7.188 7.223 7.188 7.210 114,813 +0.01(+0.19%)
May 12, 2015 7.228 7.232 7.197 7.197 75,736 -0.04(-0.49%)
May 11, 2015 7.241 7.249 7.210 7.232 67,079 -0.02(-0.23%)
May 08, 2015 7.232 7.255 7.232 7.249 49,610 +0.03(+0.35%)
May 07, 2015 7.219 7.223 7.210 7.223 92,302 +0.02(+0.25%)
May 06, 2015 7.232 7.232 7.175 7.206 168,206 -0.03(-0.37%)
May 05, 2015 7.219 7.250 7.219 7.232 143,228 -0.00(-0.06%)
May 04, 2015 7.268 7.308 7.223 7.237 139,380 -0.03(-0.37%)
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.