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 28, 2017 8.730 8.735 8.703 8.735 140,655 +0.02(+0.19%)
Apr 27, 2017 8.719 8.730 8.717 8.719 111,208 -0.01(-0.06%)
Apr 26, 2017 8.725 8.746 8.703 8.725 191,002 +0.01(+0.12%)
Apr 25, 2017 8.708 8.746 8.682 8.714 324,051 +0.04(+0.45%)
Apr 24, 2017 8.675 8.680 8.664 8.675 101,932 +0.01(+0.06%)
Apr 21, 2017 8.664 8.675 8.651 8.669 186,522 +0.01(+0.06%)
Apr 20, 2017 8.653 8.664 8.643 8.664 135,678 +0.02(+0.25%)
Apr 19, 2017 8.616 8.664 8.611 8.643 182,057 +0.02(+0.19%)
Apr 18, 2017 8.546 8.632 8.546 8.627 161,007 +0.03(+0.31%)
Apr 17, 2017 8.643 8.643 8.573 8.600 119,350 -0.04(-0.50%)
Apr 13, 2017 8.643 8.669 8.627 8.643 142,365 +0.01(+0.06%)
Apr 12, 2017 8.573 8.643 8.568 8.637 355,963 +0.05(+0.62%)
Apr 11, 2017 8.568 8.594 8.541 8.584 100,310 +0.02(+0.19%)
Apr 10, 2017 8.546 8.578 8.525 8.568 102,519 +0.03(+0.38%)
Apr 07, 2017 8.503 8.536 8.477 8.536 108,138 +0.02(+0.25%)
Apr 06, 2017 8.552 8.573 8.487 8.514 129,360 -0.03(-0.38%)
Apr 05, 2017 8.562 8.584 8.514 8.546 78,404 +0.01(+0.06%)
Apr 04, 2017 8.466 8.568 8.455 8.541 130,974 +0.01(+0.13%)
Apr 03, 2017 8.562 8.562 8.493 8.530 168,590 -0.05(-0.56%)
Mar 31, 2017 8.525 8.584 8.487 8.578 196,418 +0.07(+0.88%)
Mar 30, 2017 8.530 8.546 8.487 8.503 337,788 -0.02(-0.19%)
Mar 29, 2017 8.568 8.584 8.450 8.519 160,670 -0.02(-0.25%)
Mar 28, 2017 8.541 8.584 8.530 8.541 128,400 +0.01(+0.06%)
Mar 27, 2017 8.514 8.546 8.506 8.536 87,146 -0.01(-0.06%)
Mar 24, 2017 8.519 8.557 8.498 8.541 108,685 +0.03(+0.38%)
Mar 23, 2017 8.503 8.525 8.482 8.509 156,730 +0.01(+0.06%)
Mar 22, 2017 8.359 8.541 8.332 8.503 165,261 +0.14(+1.66%)
Mar 21, 2017 8.498 8.519 8.337 8.364 243,893 -0.10(-1.19%)
Mar 20, 2017 8.544 8.544 8.438 8.465 181,596 -0.07(-0.87%)
Mar 17, 2017 8.475 8.544 8.465 8.539 91,739 +0.08(+0.94%)
Mar 16, 2017 8.449 8.518 8.444 8.459 147,487 +0.03(+0.32%)
Mar 15, 2017 8.422 8.449 8.385 8.433 203,007 +0.02(+0.19%)
Mar 14, 2017 8.401 8.417 8.358 8.417 101,725 +0.00(+0.00%)
Mar 13, 2017 8.443 8.481 8.348 8.417 246,876 -0.01(-0.13%)
Mar 10, 2017 8.353 8.433 8.342 8.427 497,278 +0.11(+1.34%)
Mar 09, 2017 8.459 8.459 8.265 8.316 407,948 -0.11(-1.33%)
Mar 08, 2017 8.518 8.571 8.395 8.427 601,249 -0.10(-1.12%)
Mar 07, 2017 8.534 8.534 8.481 8.523 218,606 -0.02(-0.25%)
Mar 06, 2017 8.544 8.571 8.512 8.544 187,145 +0.01(+0.06%)
Mar 03, 2017 8.528 8.576 8.528 8.539 216,243 +0.02(+0.19%)
Mar 02, 2017 8.523 8.571 8.497 8.523 200,885 +0.01(+0.06%)
Mar 01, 2017 8.550 8.552 8.481 8.518 485,173 +0.02(+0.25%)
Feb 28, 2017 8.475 8.518 8.475 8.497 362,541 +0.02(+0.25%)
Feb 27, 2017 8.475 8.475 8.459 8.475 304,650 +0.01(+0.13%)
Feb 24, 2017 8.449 8.465 8.433 8.465 276,176 +0.00(+0.00%)
Feb 23, 2017 8.438 8.465 8.422 8.465 385,387 +0.04(+0.44%)
Feb 22, 2017 8.401 8.465 8.401 8.427 299,560 +0.02(+0.19%)
Feb 21, 2017 8.422 8.454 8.374 8.411 234,591 +0.02(+0.27%)
Feb 17, 2017 8.389 8.389 8.389 0 +0.03(+0.38%)
Feb 16, 2017 8.394 8.399 8.347 8.357 307,818 -0.01(-0.06%)
Feb 15, 2017 8.331 8.362 8.313 8.362 438,892 +0.04(+0.51%)
Feb 14, 2017 8.325 8.341 8.288 8.320 370,259 +0.01(+0.06%)
Feb 13, 2017 8.368 8.368 8.299 8.315 281,730 -0.02(-0.19%)
Feb 10, 2017 8.368 8.373 8.299 8.331 291,934 +0.01(+0.13%)
Feb 09, 2017 8.320 8.347 8.303 8.320 156,377 +0.00(+0.00%)
Feb 08, 2017 8.309 8.320 8.280 8.320 171,369 +0.03(+0.32%)
Feb 07, 2017 8.299 8.304 8.278 8.294 167,099 +0.03(+0.32%)
Feb 06, 2017 8.294 8.315 8.257 8.267 110,233 -0.02(-0.26%)
Feb 03, 2017 8.278 8.320 8.262 8.288 133,444 +0.03(+0.38%)
Feb 02, 2017 8.331 8.352 8.230 8.257 199,052 -0.06(-0.70%)
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.