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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2014 7.506 7.518 7.485 7.497 71,344 -0.01(-0.16%)
Apr 29, 2014 7.506 7.551 7.481 7.510 121,970 +0.00(+0.05%)
Apr 28, 2014 7.460 7.528 7.460 7.506 141,992 +0.05(+0.66%)
Apr 25, 2014 7.436 7.477 7.436 7.456 55,195 -0.02(-0.22%)
Apr 24, 2014 7.428 7.473 7.424 7.473 60,567 +0.01(+0.16%)
Apr 23, 2014 7.407 7.485 7.403 7.460 122,492 +0.02(+0.33%)
Apr 22, 2014 7.407 7.444 7.395 7.436 97,761 -0.00(-0.06%)
Apr 21, 2014 7.440 7.444 7.411 7.440 52,615 +0.00(+0.06%)
Apr 17, 2014 7.379 7.436 7.436 7.436 105,933 +0.04(+0.50%)
Apr 16, 2014 7.403 7.415 7.321 7.399 80,114 +0.02(+0.26%)
Apr 15, 2014 7.368 7.388 7.347 7.380 55,661 +0.01(+0.11%)
Apr 14, 2014 7.376 7.384 7.339 7.372 97,101 +0.00(+0.00%)
Apr 11, 2014 7.372 7.372 7.351 7.372 95,485 -0.01(-0.18%)
Apr 10, 2014 7.376 7.388 7.347 7.385 143,519 +0.00(+0.07%)
Apr 09, 2014 7.368 7.384 7.339 7.380 126,722 +0.02(+0.22%)
Apr 08, 2014 7.376 7.380 7.359 7.363 67,854 +0.00(+0.00%)
Apr 07, 2014 7.416 7.425 7.363 7.363 91,055 -0.07(-0.93%)
Apr 04, 2014 7.388 7.433 7.363 7.433 146,280 +0.05(+0.72%)
Apr 03, 2014 7.376 7.433 7.363 7.380 146,415 -0.02(-0.22%)
Apr 02, 2014 7.408 7.437 7.376 7.396 350,672 +0.02(+0.28%)
Apr 01, 2014 7.376 7.416 7.359 7.376 148,265 +0.00(+0.00%)
Mar 31, 2014 7.384 7.400 7.372 7.376 141,782 +0.00(+0.00%)
Mar 28, 2014 7.384 7.408 7.359 7.376 350,429 -0.02(-0.22%)
Mar 27, 2014 7.404 7.404 7.363 7.392 139,249 +0.01(+0.17%)
Mar 26, 2014 7.445 7.469 7.376 7.380 297,621 -0.08(-1.04%)
Mar 25, 2014 7.445 7.461 7.400 7.457 177,294 +0.01(+0.11%)
Mar 24, 2014 7.461 7.494 7.420 7.449 60,494 +0.04(+0.55%)
Mar 21, 2014 7.408 7.453 7.408 7.408 100,497 -0.00(-0.05%)
Mar 20, 2014 7.408 7.433 7.380 7.412 115,011 -0.02(-0.22%)
Mar 19, 2014 7.453 7.482 7.408 7.429 193,230 -0.02(-0.27%)
Mar 18, 2014 7.429 7.473 7.429 7.449 229,543 +0.01(+0.09%)
Mar 17, 2014 7.434 7.456 7.434 7.442 112,006 +0.00(+0.00%)
Mar 14, 2014 7.430 7.462 7.430 7.442 32,725 -0.01(-0.16%)
Mar 13, 2014 7.423 7.458 7.423 7.454 74,638 +0.00(+0.00%)
Mar 12, 2014 7.426 7.454 7.406 7.454 56,319 +0.01(+0.11%)
Mar 11, 2014 7.426 7.450 7.426 7.446 55,239 +0.01(+0.11%)
Mar 10, 2014 7.422 7.442 7.402 7.438 23,488 +0.02(+0.33%)
Mar 07, 2014 7.482 7.482 7.394 7.414 75,953 -0.07(-0.92%)
Mar 06, 2014 7.406 7.482 7.394 7.482 188,031 +0.08(+1.04%)
Mar 05, 2014 7.365 7.422 7.357 7.406 148,212 +0.02(+0.33%)
Mar 04, 2014 7.377 7.410 7.329 7.381 197,770 +0.01(+0.16%)
Mar 03, 2014 7.329 7.406 7.329 7.369 87,279 -0.01(-0.11%)
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%)
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.