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 (%)
May 31, 2013 7.657 7.688 7.618 7.688 228,176 +0.05(+0.71%)
May 30, 2013 7.649 7.649 7.558 7.633 297,658 +0.02(+0.25%)
May 29, 2013 7.680 7.680 7.556 7.614 202,724 -0.08(-1.01%)
May 28, 2013 7.726 7.726 7.545 7.691 291,628 -0.02(-0.20%)
May 24, 2013 7.668 7.722 7.610 7.707 191,175 +0.02(+0.30%)
May 23, 2013 7.657 7.684 7.568 7.684 139,373 +0.01(+0.10%)
May 22, 2013 7.672 7.707 7.564 7.676 175,869 +0.04(+0.51%)
May 21, 2013 7.711 7.711 7.568 7.637 176,086 -0.07(-0.90%)
May 20, 2013 7.711 7.711 7.633 7.707 188,765 +0.02(+0.30%)
May 17, 2013 7.715 7.722 7.626 7.684 131,641 -0.03(-0.35%)
May 16, 2013 7.726 7.730 7.618 7.711 411,982 -0.05(-0.70%)
May 15, 2013 7.831 7.831 7.707 7.765 294,157 -0.04(-0.50%)
May 13, 2013 7.815 7.815 7.738 7.804 282,675 +0.03(+0.35%)
May 10, 2013 7.734 7.893 7.668 7.777 558,055 +0.04(+0.55%)
May 09, 2013 7.688 7.769 7.684 7.734 455,203 +0.02(+0.25%)
May 08, 2013 7.715 7.719 7.661 7.715 214,928 +0.01(+0.10%)
May 07, 2013 7.730 7.746 7.695 7.707 159,531 -0.00(-0.05%)
May 06, 2013 7.722 7.750 7.695 7.711 115,944 -0.05(-0.65%)
May 03, 2013 7.695 7.761 7.730 7.761 211,201 +0.03(+0.40%)
May 02, 2013 7.711 7.738 7.705 7.730 73,589 +0.03(+0.35%)
May 01, 2013 7.707 7.726 7.688 7.703 134,007 +0.01(+0.10%)
Apr 30, 2013 7.711 7.715 7.684 7.695 245,527 +0.00(+0.05%)
Apr 29, 2013 7.610 7.703 7.610 7.692 183,891 +0.01(+0.15%)
Apr 26, 2013 7.645 7.688 7.653 7.680 54,357 +0.03(+0.35%)
Apr 25, 2013 7.653 7.680 7.630 7.653 173,193 +0.01(+0.15%)
Apr 24, 2013 7.641 7.653 7.603 7.641 123,777 -0.01(-0.15%)
Apr 23, 2013 7.591 7.653 7.591 7.653 319,272 +0.03(+0.35%)
Apr 22, 2013 7.614 7.637 7.572 7.626 181,119 +0.01(+0.15%)
Apr 19, 2013 7.668 7.668 7.545 7.614 227,643 -0.03(-0.45%)
Apr 18, 2013 7.664 7.664 7.591 7.649 168,711 -0.01(-0.10%)
Apr 17, 2013 7.637 7.688 7.637 7.657 128,039 -0.02(-0.20%)
Apr 16, 2013 7.653 7.676 7.637 7.672 66,803 +0.02(+0.30%)
Apr 15, 2013 7.649 7.653 7.606 7.649 167,754 -0.03(-0.35%)
Apr 12, 2013 7.645 7.691 7.622 7.676 225,871 +0.00(+0.05%)
Apr 11, 2013 7.691 7.707 7.626 7.672 167,884 +0.01(+0.10%)
Apr 10, 2013 7.657 7.726 7.606 7.664 315,553 -0.00(-0.05%)
Apr 09, 2013 7.719 7.719 7.630 7.668 141,150 -0.07(-0.85%)
Apr 08, 2013 7.688 7.734 7.637 7.734 287,472 +0.00(+0.05%)
Apr 05, 2013 7.695 7.730 7.630 7.730 101,028 +0.00(+0.00%)
Apr 04, 2013 7.715 7.730 7.653 7.730 186,709 +0.00(+0.05%)
Apr 03, 2013 7.711 7.734 7.676 7.726 122,968 -0.01(-0.15%)
Apr 02, 2013 7.722 7.738 7.684 7.738 142,986 +0.01(+0.15%)
Apr 01, 2013 7.726 7.815 7.684 7.726 133,524 -0.01(-0.10%)
Mar 28, 2013 7.649 7.734 7.587 7.734 884,444 +0.11(+1.41%)
Mar 27, 2013 7.579 7.664 7.539 7.627 277,009 +0.06(+0.73%)
Mar 26, 2013 7.521 7.575 7.517 7.572 235,287 +0.03(+0.41%)
Mar 25, 2013 7.541 7.595 7.502 7.541 215,913 +0.00(+0.00%)
Mar 22, 2013 7.610 7.610 7.521 7.541 157,503 -0.03(-0.36%)
Mar 21, 2013 7.521 7.572 7.510 7.568 129,047 +0.01(+0.10%)
Mar 20, 2013 7.541 7.603 7.506 7.560 140,105 -0.00(-0.05%)
Mar 19, 2013 7.572 7.588 7.541 7.564 52,614 -0.03(-0.41%)
Mar 18, 2013 7.533 7.610 7.521 7.595 122,528 +0.06(+0.82%)
Mar 15, 2013 7.630 7.668 7.514 7.533 91,895 -0.10(-1.27%)
Mar 14, 2013 7.545 7.657 7.545 7.630 96,112 +0.10(+1.39%)
Mar 13, 2013 7.572 7.572 7.506 7.525 313,802 -0.02(-0.21%)
Mar 12, 2013 7.545 7.575 7.529 7.541 177,302 -0.03(-0.44%)
Mar 11, 2013 7.610 7.610 7.548 7.574 77,695 +0.01(+0.13%)
Mar 08, 2013 7.575 7.637 7.545 7.564 131,287 -0.02(-0.25%)
Mar 07, 2013 7.579 7.610 7.541 7.583 98,941 +0.00(+0.05%)
Mar 06, 2013 7.595 7.618 7.556 7.579 73,578 -0.02(-0.30%)
Mar 05, 2013 7.614 7.653 7.579 7.602 108,714 +0.01(+0.10%)
Mar 04, 2013 7.641 7.664 7.587 7.595 90,873 -0.06(-0.81%)
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.