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 )

14.18 +0.07 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Aug 29, 2014 7.413 7.430 7.430 7.430 133,419 -0.01(-0.17%)
Aug 28, 2014 7.371 7.458 7.371 7.442 120,401 +0.03(+0.40%)
Aug 27, 2014 7.342 7.426 7.329 7.413 175,904 +0.05(+0.63%)
Aug 26, 2014 7.316 7.375 7.312 7.367 298,594 +0.03(+0.40%)
Aug 25, 2014 7.413 7.430 7.321 7.337 189,001 -0.08(-1.02%)
Aug 22, 2014 7.384 7.417 7.379 7.413 59,380 +0.00(+0.00%)
Aug 21, 2014 7.413 7.417 7.358 7.413 218,692 +0.00(+0.06%)
Aug 20, 2014 7.371 7.409 7.342 7.409 147,235 +0.03(+0.46%)
Aug 19, 2014 7.363 7.384 7.346 7.375 192,264 +0.03(+0.44%)
Aug 18, 2014 7.347 7.401 7.339 7.343 134,795 +0.01(+0.11%)
Aug 15, 2014 7.351 7.368 7.314 7.334 55,837 -0.02(-0.28%)
Aug 14, 2014 7.309 7.359 7.309 7.355 74,526 +0.05(+0.63%)
Aug 13, 2014 7.297 7.326 7.280 7.309 79,812 +0.02(+0.23%)
Aug 12, 2014 7.330 7.339 7.280 7.293 98,408 -0.02(-0.29%)
Aug 11, 2014 7.305 7.347 7.301 7.314 109,229 +0.00(+0.06%)
Aug 08, 2014 7.309 7.320 7.259 7.309 140,299 +0.00(+0.05%)
Aug 07, 2014 7.301 7.343 7.293 7.305 111,255 +0.00(+0.06%)
Aug 06, 2014 7.263 7.322 7.263 7.301 136,054 +0.02(+0.23%)
Aug 05, 2014 7.318 7.318 7.259 7.284 88,046 -0.03(-0.46%)
Aug 04, 2014 7.314 7.330 7.276 7.318 130,837 +0.01(+0.17%)
Aug 01, 2014 7.355 7.393 7.297 7.305 165,363 -0.06(-0.79%)
Jul 31, 2014 7.435 7.443 7.347 7.364 137,445 -0.08(-1.12%)
Jul 30, 2014 7.431 7.468 7.405 7.447 113,970 +0.02(+0.28%)
Jul 29, 2014 7.456 7.502 7.414 7.426 177,828 -0.02(-0.28%)
Jul 28, 2014 7.456 7.460 7.435 7.447 119,848 -0.01(-0.17%)
Jul 25, 2014 7.456 7.472 7.414 7.460 135,091 +0.00(+0.06%)
Jul 24, 2014 7.514 7.514 7.456 7.456 158,190 -0.04(-0.56%)
Jul 23, 2014 7.481 7.512 7.460 7.497 123,142 +0.00(+0.00%)
Jul 22, 2014 7.476 7.506 7.476 7.497 53,172 +0.02(+0.28%)
Jul 21, 2014 7.472 7.497 7.456 7.476 62,995 +0.02(+0.21%)
Jul 18, 2014 7.456 7.493 7.451 7.461 143,868 +0.02(+0.24%)
Jul 17, 2014 7.456 7.472 7.405 7.443 152,962 +0.00(+0.04%)
Jul 16, 2014 7.424 7.448 7.415 7.440 102,035 +0.02(+0.22%)
Jul 15, 2014 7.482 7.482 7.386 7.424 268,324 -0.07(-0.89%)
Jul 14, 2014 7.473 7.506 7.461 7.490 64,195 +0.03(+0.39%)
Jul 11, 2014 7.506 7.515 7.436 7.461 63,308 -0.05(-0.72%)
Jul 10, 2014 7.428 7.515 7.411 7.515 176,383 +0.08(+1.12%)
Jul 09, 2014 7.394 7.436 7.394 7.432 164,247 +0.03(+0.39%)
Jul 08, 2014 7.411 7.419 7.374 7.403 145,606 -0.01(-0.11%)
Jul 07, 2014 7.428 7.428 7.378 7.411 97,302 -0.02(-0.22%)
Jul 03, 2014 7.448 7.428 7.428 7.428 42,896 -0.01(-0.11%)
Jul 02, 2014 7.473 7.482 7.436 7.436 120,184 -0.05(-0.61%)
Jul 01, 2014 7.540 7.710 7.473 7.482 173,065 -0.07(-0.99%)
Jun 30, 2014 7.473 7.556 7.465 7.556 242,123 +0.08(+1.11%)
Jun 27, 2014 7.448 7.482 7.448 7.473 77,365 +0.02(+0.28%)
Jun 26, 2014 7.448 7.473 7.448 7.453 181,586 +0.00(+0.00%)
Jun 25, 2014 7.440 7.461 7.436 7.453 257,961 +0.00(+0.06%)
Jun 24, 2014 7.465 7.490 7.432 7.448 116,555 -0.01(-0.17%)
Jun 23, 2014 7.448 7.469 7.440 7.461 92,608 +0.02(+0.22%)
Jun 20, 2014 7.490 7.490 7.440 7.444 129,549 -0.05(-0.66%)
Jun 19, 2014 7.486 7.506 7.482 7.494 88,916 +0.00(+0.00%)
Jun 18, 2014 7.477 7.511 7.440 7.494 131,805 -0.02(-0.28%)
Jun 17, 2014 7.511 7.544 7.482 7.515 148,607 +0.01(+0.15%)
Jun 16, 2014 7.495 7.516 7.487 7.504 86,956 +0.01(+0.17%)
Jun 13, 2014 7.479 7.508 7.479 7.491 118,122 +0.00(+0.06%)
Jun 12, 2014 7.504 7.512 7.487 7.487 82,020 -0.03(-0.38%)
Jun 11, 2014 7.491 7.524 7.491 7.516 66,509 +0.01(+0.16%)
Jun 10, 2014 7.499 7.505 7.499 7.504 77,912 +0.02(+0.22%)
Jun 06, 2014 7.462 7.491 7.438 7.487 123,843 +0.01(+0.17%)
Jun 05, 2014 7.438 7.479 7.429 7.475 73,609 +0.00(+0.06%)
Jun 04, 2014 7.483 7.499 7.434 7.471 148,865 -0.02(-0.22%)
Jun 03, 2014 7.491 7.504 7.479 7.487 116,433 -0.01(-0.11%)
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.