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, 2017 8.721 8.737 8.696 8.726 104,219 +0.02(+0.19%)
May 30, 2017 8.726 8.737 8.705 8.710 81,909 -0.02(-0.25%)
May 26, 2017 8.716 8.734 8.716 8.732 246,632 +0.02(+0.19%)
May 25, 2017 8.710 8.726 8.667 8.716 164,747 +0.01(+0.06%)
May 24, 2017 8.732 8.732 8.699 8.710 254,023 -0.02(-0.25%)
May 23, 2017 8.689 8.732 8.667 8.732 106,392 +0.08(+0.89%)
May 22, 2017 8.580 8.655 8.570 8.655 184,637 +0.09(+1.06%)
May 19, 2017 8.634 8.634 8.527 8.564 140,479 -0.04(-0.50%)
May 18, 2017 8.575 8.618 8.527 8.607 185,103 +0.03(+0.31%)
May 17, 2017 8.553 8.618 8.553 8.580 201,041 +0.00(+0.00%)
May 16, 2017 8.586 8.602 8.564 8.580 137,486 +0.00(+0.00%)
May 15, 2017 8.591 8.639 8.575 8.580 136,765 -0.01(-0.06%)
May 12, 2017 8.580 8.596 8.553 8.586 155,456 +0.01(+0.06%)
May 11, 2017 8.586 8.634 8.570 8.580 166,214 -0.01(-0.06%)
May 10, 2017 8.623 8.628 8.586 8.586 120,310 -0.04(-0.43%)
May 09, 2017 8.607 8.628 8.602 8.623 109,601 +0.03(+0.31%)
May 08, 2017 8.628 8.639 8.596 8.596 115,121 -0.03(-0.37%)
May 05, 2017 8.628 8.639 8.596 8.628 137,422 +0.02(+0.19%)
May 04, 2017 8.671 8.676 8.586 8.612 165,303 -0.05(-0.62%)
May 03, 2017 8.687 8.687 8.644 8.666 129,373 -0.01(-0.12%)
May 02, 2017 8.660 8.676 8.655 8.676 156,758 +0.03(+0.31%)
May 01, 2017 8.666 8.671 8.644 8.650 210,412 -0.02(-0.19%)
Apr 28, 2017 8.660 8.666 8.634 8.666 141,786 +0.02(+0.19%)
Apr 27, 2017 8.650 8.660 8.647 8.650 112,102 -0.01(-0.06%)
Apr 26, 2017 8.655 8.676 8.634 8.655 192,537 +0.01(+0.12%)
Apr 25, 2017 8.639 8.676 8.612 8.644 326,656 +0.04(+0.45%)
Apr 24, 2017 8.606 8.611 8.595 8.606 102,752 +0.01(+0.06%)
Apr 21, 2017 8.595 8.606 8.582 8.600 188,021 +0.01(+0.06%)
Apr 20, 2017 8.584 8.595 8.574 8.595 136,769 +0.02(+0.25%)
Apr 19, 2017 8.547 8.595 8.542 8.574 183,520 +0.02(+0.19%)
Apr 18, 2017 8.478 8.563 8.478 8.558 162,301 +0.03(+0.31%)
Apr 17, 2017 8.574 8.574 8.505 8.531 120,310 -0.04(-0.50%)
Apr 13, 2017 8.574 8.600 8.558 8.574 143,510 +0.01(+0.06%)
Apr 12, 2017 8.505 8.574 8.499 8.568 358,824 +0.05(+0.62%)
Apr 11, 2017 8.499 8.526 8.473 8.515 101,116 +0.02(+0.19%)
Apr 10, 2017 8.478 8.510 8.457 8.499 103,343 +0.03(+0.38%)
Apr 07, 2017 8.436 8.467 8.409 8.467 109,007 +0.02(+0.25%)
Apr 06, 2017 8.483 8.505 8.420 8.446 130,400 -0.03(-0.38%)
Apr 05, 2017 8.494 8.515 8.446 8.478 79,034 +0.01(+0.06%)
Apr 04, 2017 8.398 8.499 8.388 8.473 132,026 +0.01(+0.13%)
Apr 03, 2017 8.494 8.494 8.425 8.462 169,946 -0.05(-0.56%)
Mar 31, 2017 8.457 8.515 8.420 8.510 197,997 +0.07(+0.88%)
Mar 30, 2017 8.462 8.478 8.420 8.436 340,504 -0.02(-0.19%)
Mar 29, 2017 8.499 8.515 8.382 8.452 161,962 -0.02(-0.25%)
Mar 28, 2017 8.473 8.515 8.462 8.473 129,432 +0.01(+0.06%)
Mar 27, 2017 8.446 8.478 8.438 8.467 87,846 -0.01(-0.06%)
Mar 24, 2017 8.452 8.489 8.430 8.473 109,559 +0.03(+0.38%)
Mar 23, 2017 8.436 8.457 8.414 8.441 157,990 +0.01(+0.06%)
Mar 22, 2017 8.292 8.473 8.266 8.436 166,589 +0.14(+1.66%)
Mar 21, 2017 8.430 8.452 8.271 8.297 245,854 -0.10(-1.19%)
Mar 20, 2017 8.476 8.476 8.371 8.397 183,056 -0.07(-0.87%)
Mar 17, 2017 8.408 8.476 8.397 8.471 92,476 +0.08(+0.94%)
Mar 16, 2017 8.381 8.450 8.377 8.392 148,673 +0.03(+0.32%)
Mar 15, 2017 8.355 8.381 8.318 8.365 204,639 +0.02(+0.19%)
Mar 14, 2017 8.334 8.350 8.292 8.350 102,543 +0.00(+0.00%)
Mar 13, 2017 8.376 8.413 8.281 8.350 248,861 -0.01(-0.13%)
Mar 10, 2017 8.286 8.365 8.276 8.360 501,275 +0.11(+1.34%)
Mar 09, 2017 8.392 8.392 8.199 8.249 411,228 -0.11(-1.33%)
Mar 08, 2017 8.450 8.503 8.328 8.360 606,083 -0.10(-1.12%)
Mar 07, 2017 8.466 8.466 8.413 8.455 220,363 -0.02(-0.25%)
Mar 06, 2017 8.476 8.503 8.445 8.476 188,649 +0.01(+0.06%)
Mar 03, 2017 8.460 8.508 8.460 8.471 217,981 +0.02(+0.19%)
Mar 02, 2017 8.455 8.503 8.429 8.455 202,500 +0.01(+0.06%)
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.