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 )

14.59 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 7.310 7.319 7.296 7.305 115,591 -0.00(-0.06%)
Apr 29, 2015 7.310 7.310 7.287 7.310 99,086 -0.00(-0.06%)
Apr 28, 2015 7.346 7.346 7.312 7.314 78,750 -0.03(-0.35%)
Apr 27, 2015 7.372 7.372 7.314 7.340 157,724 -0.02(-0.26%)
Apr 24, 2015 7.350 7.377 7.328 7.359 101,773 +0.01(+0.12%)
Apr 23, 2015 7.337 7.364 7.323 7.350 97,613 +0.01(+0.18%)
Apr 22, 2015 7.341 7.345 7.310 7.337 140,102 -0.00(-0.06%)
Apr 21, 2015 7.323 7.341 7.305 7.341 67,683 +0.02(+0.23%)
Apr 20, 2015 7.342 7.342 7.302 7.324 86,338 +0.02(+0.24%)
Apr 17, 2015 7.329 7.338 7.267 7.307 82,800 -0.01(-0.12%)
Apr 16, 2015 7.316 7.316 7.284 7.316 76,300 +0.03(+0.45%)
Apr 15, 2015 7.320 7.338 7.262 7.283 124,338 -0.03(-0.45%)
Apr 14, 2015 7.365 7.373 7.302 7.316 37,842 -0.03(-0.42%)
Apr 13, 2015 7.373 7.373 7.302 7.347 54,055 -0.01(-0.18%)
Apr 10, 2015 7.311 7.360 7.298 7.360 65,430 +0.08(+1.04%)
Apr 09, 2015 7.289 7.311 7.280 7.284 106,462 +0.00(+0.00%)
Apr 08, 2015 7.284 7.307 7.271 7.284 44,663 +0.02(+0.25%)
Apr 07, 2015 7.240 7.267 7.231 7.267 55,765 +0.04(+0.62%)
Apr 06, 2015 7.226 7.240 7.195 7.222 102,911 +0.01(+0.19%)
Apr 02, 2015 7.209 7.209 7.209 7.209 90,454 -0.04(-0.55%)
Apr 01, 2015 7.218 7.267 7.218 7.249 108,693 +0.00(+0.06%)
Mar 31, 2015 7.249 7.280 7.218 7.244 96,039 -0.00(-0.06%)
Mar 30, 2015 7.271 7.284 7.249 7.249 85,550 -0.04(-0.49%)
Mar 27, 2015 7.249 7.284 7.244 7.284 142,211 +0.03(+0.37%)
Mar 26, 2015 7.258 7.258 7.222 7.258 131,428 +0.02(+0.25%)
Mar 25, 2015 7.213 7.240 7.209 7.240 113,140 +0.02(+0.31%)
Mar 24, 2015 7.186 7.231 7.186 7.218 129,864 +0.03(+0.37%)
Mar 23, 2015 7.200 7.258 7.186 7.191 232,300 -0.02(-0.25%)
Mar 20, 2015 7.222 7.244 7.204 7.209 95,751 -0.00(-0.06%)
Mar 19, 2015 7.258 7.267 7.213 7.213 51,505 -0.06(-0.80%)
Mar 18, 2015 7.262 7.293 7.235 7.271 68,819 -0.00(-0.06%)
Mar 17, 2015 7.333 7.333 7.275 7.275 90,510 -0.03(-0.44%)
Mar 16, 2015 7.268 7.321 7.268 7.308 94,203 +0.04(+0.55%)
Mar 13, 2015 7.259 7.286 7.255 7.268 65,035 +0.00(+0.00%)
Mar 12, 2015 7.277 7.290 7.264 7.268 57,286 -0.01(-0.18%)
Mar 11, 2015 7.264 7.308 7.246 7.281 90,641 +0.02(+0.30%)
Mar 10, 2015 7.286 7.290 7.255 7.259 76,716 -0.04(-0.55%)
Mar 09, 2015 7.250 7.299 7.250 7.299 65,169 +0.03(+0.43%)
Mar 06, 2015 7.343 7.343 7.255 7.268 67,434 -0.05(-0.73%)
Mar 05, 2015 7.352 7.374 7.308 7.321 63,439 -0.04(-0.60%)
Mar 04, 2015 7.304 7.365 7.273 7.365 88,032 +0.07(+0.97%)
Mar 03, 2015 7.312 7.337 7.290 7.295 42,098 -0.04(-0.61%)
Mar 02, 2015 7.299 7.343 7.299 7.339 60,410 +0.03(+0.37%)
Feb 27, 2015 7.308 7.330 7.264 7.312 83,744 -0.01(-0.18%)
Feb 26, 2015 7.343 7.343 7.308 7.326 79,265 -0.01(-0.18%)
Feb 25, 2015 7.335 7.419 7.321 7.339 147,737 +0.03(+0.42%)
Feb 24, 2015 7.264 7.388 7.264 7.308 105,146 +0.05(+0.73%)
Feb 23, 2015 7.180 7.277 7.180 7.255 100,756 +0.04(+0.61%)
Feb 20, 2015 7.189 7.211 7.171 7.211 76,476 +0.00(+0.00%)
Feb 19, 2015 7.149 7.211 7.140 7.211 100,280 +0.05(+0.74%)
Feb 18, 2015 7.144 7.166 7.144 7.158 57,924 -0.02(-0.31%)
Feb 17, 2015 7.211 7.220 7.180 7.180 127,230 -0.02(-0.33%)
Feb 13, 2015 7.208 7.203 7.203 7.203 95,625 -0.01(-0.12%)
Feb 12, 2015 7.177 7.212 7.168 7.212 99,413 +0.05(+0.67%)
Feb 11, 2015 7.146 7.164 7.128 7.164 98,473 +0.02(+0.25%)
Feb 10, 2015 7.093 7.168 7.093 7.146 116,236 +0.01(+0.18%)
Feb 09, 2015 7.150 7.159 7.132 7.133 85,689 -0.02(-0.31%)
Feb 06, 2015 7.186 7.186 7.137 7.155 55,628 +0.00(+0.00%)
Feb 05, 2015 7.111 7.159 7.107 7.155 139,421 +0.03(+0.43%)
Feb 04, 2015 7.124 7.142 7.058 7.124 138,096 -0.01(-0.18%)
Feb 03, 2015 7.089 7.137 7.005 7.137 143,162 +0.07(+1.06%)
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.