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, 2018 9.553 9.553 9.489 9.530 97,357 -0.01(-0.06%)
Apr 27, 2018 9.570 9.600 9.518 9.535 132,636 -0.06(-0.67%)
Apr 26, 2018 9.518 9.600 9.500 9.600 117,508 +0.10(+1.04%)
Apr 25, 2018 9.541 9.541 9.483 9.500 208,841 -0.01(-0.06%)
Apr 24, 2018 9.495 9.518 9.481 9.506 174,219 +0.01(+0.12%)
Apr 23, 2018 9.489 9.495 9.471 9.495 95,940 +0.02(+0.25%)
Apr 20, 2018 9.524 9.524 9.448 9.471 80,112 -0.04(-0.38%)
Apr 19, 2018 9.508 9.519 9.485 9.508 80,636 -0.01(-0.12%)
Apr 18, 2018 9.479 9.537 9.473 9.519 105,375 +0.03(+0.37%)
Apr 17, 2018 9.467 9.509 9.461 9.485 77,507 +0.03(+0.37%)
Apr 16, 2018 9.421 9.461 9.411 9.450 61,831 +0.05(+0.49%)
Apr 13, 2018 9.456 9.465 9.392 9.404 86,035 -0.03(-0.37%)
Apr 12, 2018 9.473 9.479 9.438 9.438 82,701 -0.03(-0.37%)
Apr 11, 2018 9.461 9.490 9.438 9.473 125,917 +0.00(+0.00%)
Apr 10, 2018 9.421 9.479 9.404 9.473 113,497 +0.11(+1.17%)
Apr 09, 2018 9.340 9.451 9.340 9.363 107,188 +0.00(+0.00%)
Apr 06, 2018 9.380 9.404 9.346 9.363 102,432 -0.03(-0.31%)
Apr 05, 2018 9.392 9.427 9.328 9.392 90,111 +0.03(+0.37%)
Apr 04, 2018 9.334 9.362 9.294 9.357 100,167 +0.01(+0.06%)
Apr 03, 2018 9.334 9.363 9.323 9.352 108,823 +0.01(+0.06%)
Apr 02, 2018 9.421 9.444 9.346 9.346 118,698 -0.05(-0.55%)
Mar 29, 2018 9.398 9.398 9.398 0 +0.02(+0.19%)
Mar 28, 2018 9.392 9.409 9.352 9.380 94,606 +0.00(+0.00%)
Mar 27, 2018 9.438 9.501 9.369 9.380 95,278 -0.05(-0.49%)
Mar 26, 2018 9.398 9.438 9.357 9.427 113,011 +0.07(+0.74%)
Mar 23, 2018 9.305 9.375 9.288 9.357 103,422 +0.09(+0.94%)
Mar 22, 2018 9.259 9.323 9.253 9.271 94,070 +0.01(+0.06%)
Mar 21, 2018 9.386 9.386 9.253 9.265 103,616 -0.08(-0.88%)
Mar 20, 2018 9.347 9.370 9.318 9.347 93,703 +0.02(+0.25%)
Mar 19, 2018 9.370 9.377 9.307 9.324 100,807 -0.05(-0.55%)
Mar 16, 2018 9.382 9.393 9.364 9.376 78,530 +0.00(+0.00%)
Mar 15, 2018 9.382 9.399 9.353 9.376 105,184 +0.01(+0.12%)
Mar 14, 2018 9.382 9.399 9.353 9.364 94,012 +0.02(+0.18%)
Mar 13, 2018 9.422 9.436 9.336 9.347 102,140 -0.05(-0.55%)
Mar 12, 2018 9.456 9.497 9.376 9.399 61,321 -0.01(-0.06%)
Mar 09, 2018 9.422 9.462 9.399 9.405 121,257 +0.01(+0.06%)
Mar 08, 2018 9.405 9.428 9.359 9.399 86,456 +0.00(+0.00%)
Mar 07, 2018 9.399 9.330 9.399 65,913 +0.01(+0.06%)
Mar 06, 2018 9.336 9.405 9.336 9.393 121,501 +0.07(+0.80%)
Mar 05, 2018 9.301 9.324 9.267 9.318 112,551 -0.03(-0.37%)
Mar 02, 2018 9.255 9.353 9.255 9.353 97,906 +0.08(+0.87%)
Mar 01, 2018 9.353 9.393 9.267 9.272 120,396 -0.08(-0.86%)
Feb 28, 2018 9.382 9.410 9.330 9.353 141,008 -0.02(-0.25%)
Feb 27, 2018 9.393 9.410 9.336 9.376 132,791 +0.03(+0.37%)
Feb 26, 2018 9.422 9.422 9.313 9.341 142,585 -0.05(-0.55%)
Feb 23, 2018 9.336 9.408 9.336 9.393 214,597 +0.10(+1.05%)
Feb 22, 2018 9.198 9.324 9.198 9.295 165,531 +0.14(+1.57%)
Feb 21, 2018 9.272 9.295 9.140 9.152 166,897 -0.09(-0.95%)
Feb 20, 2018 9.302 9.309 9.228 9.239 131,681 -0.07(-0.74%)
Feb 16, 2018 9.308 9.308 9.308 0 +0.02(+0.25%)
Feb 15, 2018 9.296 9.313 9.243 9.285 138,848 +0.00(+0.00%)
Feb 14, 2018 9.336 9.336 9.222 9.285 311,511 -0.06(-0.67%)
Feb 13, 2018 9.314 9.354 9.282 9.348 220,465 +0.03(+0.37%)
Feb 12, 2018 9.211 9.314 9.171 9.314 133,005 +0.17(+1.81%)
Feb 09, 2018 9.262 9.262 9.137 9.148 112,652 -0.10(-1.05%)
Feb 08, 2018 9.314 9.314 9.222 9.245 102,320 -0.08(-0.86%)
Feb 07, 2018 9.177 9.336 9.168 9.325 219,446 +0.18(+2.00%)
Feb 06, 2018 9.051 9.152 8.988 9.142 190,782 +0.06(+0.69%)
Feb 05, 2018 9.308 9.319 9.079 9.079 178,284 -0.26(-2.81%)
Feb 02, 2018 9.331 9.342 9.262 9.342 159,915 -0.02(-0.24%)
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.