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 29, 2016 6.800 6.845 6.782 6.825 90,016 +0.05(+0.73%)
Apr 28, 2016 6.781 6.810 6.766 6.776 120,941 -0.00(-0.07%)
Apr 27, 2016 6.756 6.795 6.751 6.781 187,100 +0.05(+0.81%)
Apr 26, 2016 6.741 6.751 6.716 6.726 110,810 +0.01(+0.22%)
Apr 25, 2016 6.751 6.751 6.691 6.711 110,101 -0.03(-0.51%)
Apr 22, 2016 6.691 6.746 6.691 6.746 117,022 +0.06(+0.89%)
Apr 21, 2016 6.706 6.731 6.657 6.686 166,122 +0.01(+0.15%)
Apr 20, 2016 6.662 6.706 6.637 6.677 119,051 +0.03(+0.45%)
Apr 19, 2016 6.617 6.657 6.605 6.647 115,149 +0.06(+0.90%)
Apr 18, 2016 6.558 6.612 6.552 6.587 195,375 +0.02(+0.30%)
Apr 15, 2016 6.607 6.607 6.548 6.568 152,202 -0.03(-0.45%)
Apr 14, 2016 6.602 6.612 6.578 6.597 232,250 +0.01(+0.22%)
Apr 13, 2016 6.587 6.592 6.573 6.583 132,460 +0.02(+0.30%)
Apr 12, 2016 6.578 6.592 6.563 6.563 124,570 +0.00(+0.00%)
Apr 11, 2016 6.558 6.602 6.553 6.563 117,795 +0.01(+0.15%)
Apr 08, 2016 6.612 6.612 6.548 6.553 310,396 -0.04(-0.60%)
Apr 07, 2016 6.617 6.617 6.568 6.592 95,679 -0.01(-0.22%)
Apr 06, 2016 6.705 6.705 6.543 6.607 221,776 +0.08(+1.28%)
Apr 05, 2016 6.543 6.543 6.509 6.524 86,543 -0.01(-0.23%)
Apr 04, 2016 6.612 6.617 6.514 6.538 129,983 -0.06(-0.89%)
Apr 01, 2016 6.553 6.656 6.548 6.597 200,853 +0.02(+0.37%)
Mar 31, 2016 6.543 6.583 6.524 6.573 148,127 +0.03(+0.53%)
Mar 30, 2016 6.494 6.543 6.494 6.538 71,550 +0.07(+1.06%)
Mar 29, 2016 6.494 6.524 6.420 6.470 83,516 -0.00(-0.08%)
Mar 28, 2016 6.519 6.528 6.474 6.474 105,385 -0.03(-0.53%)
Mar 24, 2016 6.519 6.509 6.509 6.509 114,813 -0.07(-1.12%)
Mar 23, 2016 6.563 6.592 6.546 6.583 173,858 +0.02(+0.37%)
Mar 22, 2016 6.543 6.578 6.538 6.558 204,403 +0.03(+0.53%)
Mar 21, 2016 6.484 6.533 6.484 6.524 118,605 +0.03(+0.45%)
Mar 18, 2016 6.474 6.543 6.474 6.494 275,598 +0.03(+0.46%)
Mar 17, 2016 6.430 6.479 6.411 6.465 91,433 +0.05(+0.84%)
Mar 16, 2016 6.307 6.411 6.307 6.411 119,999 +0.10(+1.64%)
Mar 15, 2016 6.283 6.322 6.273 6.307 99,980 +0.00(+0.08%)
Mar 14, 2016 6.298 6.326 6.249 6.303 124,149 +0.01(+0.23%)
Mar 11, 2016 6.215 6.288 6.215 6.288 189,219 +0.08(+1.33%)
Mar 10, 2016 6.210 6.225 6.181 6.205 90,480 +0.02(+0.31%)
Mar 09, 2016 6.156 6.191 6.113 6.186 132,195 +0.06(+0.95%)
Mar 08, 2016 6.127 6.137 6.088 6.127 66,078 +0.00(+0.00%)
Mar 07, 2016 6.137 6.166 6.119 6.127 110,900 -0.02(-0.40%)
Mar 04, 2016 6.147 6.152 6.117 6.152 97,117 +0.06(+0.96%)
Mar 03, 2016 6.054 6.108 6.015 6.093 198,691 +0.07(+1.13%)
Mar 02, 2016 6.005 6.025 5.986 6.025 76,886 +0.03(+0.57%)
Mar 01, 2016 5.976 6.005 5.962 5.991 185,575 +0.03(+0.57%)
Feb 29, 2016 5.952 5.981 5.937 5.957 130,596 +0.01(+0.16%)
Feb 26, 2016 6.015 6.020 5.942 5.947 325,733 -0.09(-1.45%)
Feb 25, 2016 5.991 6.210 5.976 6.035 42,781 +0.00(+0.08%)
Feb 24, 2016 6.001 6.030 5.903 6.030 253,321 +0.04(+0.73%)
Feb 23, 2016 5.981 5.991 5.957 5.986 172,745 +0.01(+0.24%)
Feb 22, 2016 6.001 6.001 5.952 5.971 102,123 +0.04(+0.74%)
Feb 19, 2016 5.903 5.953 5.903 5.927 191,973 -0.02(-0.33%)
Feb 18, 2016 5.971 5.971 5.923 5.947 241,745 +0.03(+0.49%)
Feb 17, 2016 5.884 5.939 5.884 5.918 63,618 +0.05(+0.91%)
Feb 16, 2016 5.927 5.927 5.850 5.864 126,796 -0.01(-0.17%)
Feb 12, 2016 5.855 5.874 5.874 5.874 162,227 +0.04(+0.75%)
Feb 11, 2016 5.724 5.869 5.724 5.830 137,655 +0.01(+0.17%)
Feb 10, 2016 5.922 5.946 5.821 5.821 100,701 -0.09(-1.47%)
Feb 09, 2016 5.884 5.932 5.864 5.908 123,483 -0.04(-0.65%)
Feb 08, 2016 6.057 6.057 5.946 5.946 111,288 -0.13(-2.14%)
Feb 05, 2016 6.154 6.155 6.062 6.077 178,357 -0.07(-1.18%)
Feb 04, 2016 6.149 6.178 6.139 6.149 95,710 -0.01(-0.16%)
Feb 03, 2016 6.192 6.203 6.132 6.159 230,922 +0.00(+0.08%)
Feb 02, 2016 6.144 6.211 6.125 6.154 145,451 -0.01(-0.16%)
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.