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 )

14.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2014 7.118 7.170 7.095 7.170 66,836 +0.07(+0.97%)
Nov 26, 2014 7.062 7.101 7.101 7.101 81,292 +0.02(+0.24%)
Nov 25, 2014 7.054 7.084 7.045 7.084 218,338 +0.01(+0.18%)
Nov 24, 2014 7.062 7.075 7.028 7.071 125,940 +0.01(+0.12%)
Nov 21, 2014 7.071 7.075 7.028 7.062 141,406 +0.01(+0.12%)
Nov 20, 2014 7.024 7.054 7.011 7.054 96,616 +0.03(+0.37%)
Nov 19, 2014 7.075 7.075 7.015 7.028 132,709 -0.06(-0.79%)
Nov 18, 2014 7.075 7.101 7.067 7.084 138,024 +0.01(+0.10%)
Nov 17, 2014 7.115 7.122 7.059 7.076 119,181 -0.06(-0.84%)
Nov 14, 2014 7.123 7.145 7.111 7.136 113,045 +0.01(+0.12%)
Nov 13, 2014 7.115 7.170 7.098 7.128 179,213 +0.00(+0.06%)
Nov 12, 2014 7.132 7.139 7.085 7.123 116,226 -0.03(-0.42%)
Nov 11, 2014 7.111 7.166 7.085 7.153 121,570 +0.04(+0.60%)
Nov 10, 2014 7.170 7.170 7.068 7.111 99,240 -0.06(-0.77%)
Nov 07, 2014 7.136 7.166 7.102 7.166 87,006 +0.05(+0.66%)
Nov 06, 2014 7.089 7.132 7.074 7.119 125,414 +0.02(+0.30%)
Nov 05, 2014 7.098 7.115 7.083 7.098 135,776 -0.00(-0.06%)
Nov 04, 2014 7.174 7.178 7.093 7.102 128,063 -0.09(-1.30%)
Nov 03, 2014 7.170 7.204 7.153 7.196 146,590 +0.01(+0.12%)
Oct 31, 2014 7.166 7.200 7.102 7.187 154,181 +0.06(+0.84%)
Oct 30, 2014 7.081 7.132 7.081 7.128 97,372 +0.03(+0.48%)
Oct 29, 2014 7.145 7.145 7.089 7.093 83,283 -0.06(-0.83%)
Oct 28, 2014 7.123 7.166 7.102 7.153 115,773 +0.02(+0.30%)
Oct 27, 2014 7.119 7.128 7.093 7.132 183,323 +0.00(+0.06%)
Oct 24, 2014 7.111 7.145 7.055 7.128 85,406 +0.00(+0.06%)
Oct 23, 2014 7.183 7.183 7.119 7.123 176,971 -0.01(-0.18%)
Oct 22, 2014 7.149 7.200 7.136 7.136 114,023 -0.03(-0.36%)
Oct 21, 2014 7.170 7.170 7.162 7.162 195,383 +0.02(+0.22%)
Oct 20, 2014 7.125 7.136 7.125 7.146 254,543 +0.02(+0.30%)
Oct 17, 2014 7.074 7.125 7.036 7.125 111,958 +0.08(+1.08%)
Oct 16, 2014 6.993 7.082 6.993 7.049 296,467 +0.02(+0.24%)
Oct 15, 2014 7.120 7.120 6.900 7.032 515,455 -0.10(-1.37%)
Oct 14, 2014 7.197 7.241 7.116 7.129 128,898 -0.08(-1.12%)
Oct 13, 2014 7.252 7.269 7.167 7.209 185,879 -0.05(-0.70%)
Oct 10, 2014 7.277 7.290 7.218 7.260 110,884 -0.02(-0.23%)
Oct 09, 2014 7.286 7.303 7.235 7.277 84,864 -0.03(-0.41%)
Oct 08, 2014 7.281 7.307 7.264 7.307 114,944 +0.04(+0.52%)
Oct 07, 2014 7.226 7.290 7.218 7.269 155,135 +0.03(+0.47%)
Oct 06, 2014 7.239 7.277 7.218 7.235 75,736 -0.02(-0.29%)
Oct 03, 2014 7.205 7.264 7.180 7.256 58,693 +0.06(+0.82%)
Oct 02, 2014 7.218 7.273 7.192 7.197 107,423 -0.02(-0.29%)
Oct 01, 2014 7.184 7.247 7.142 7.218 183,958 +0.00(+0.06%)
Sep 30, 2014 7.192 7.226 7.156 7.214 136,572 -0.00(-0.06%)
Sep 29, 2014 7.214 7.264 7.159 7.218 120,089 -0.04(-0.58%)
Sep 26, 2014 7.256 7.286 7.205 7.260 97,993 -0.02(-0.23%)
Sep 25, 2014 7.281 7.294 7.184 7.277 137,782 +0.01(+0.12%)
Sep 24, 2014 7.260 7.298 7.176 7.269 156,691 +0.03(+0.35%)
Sep 23, 2014 7.218 7.273 7.218 7.243 87,443 -0.01(-0.18%)
Sep 22, 2014 7.286 7.286 7.210 7.256 123,540 -0.02(-0.23%)
Sep 19, 2014 7.264 7.273 7.243 7.273 103,525 +0.00(+0.06%)
Sep 18, 2014 7.307 7.328 7.260 7.269 149,621 -0.06(-0.81%)
Sep 17, 2014 7.349 7.374 7.290 7.328 176,224 -0.04(-0.57%)
Sep 16, 2014 7.341 7.379 7.290 7.370 119,992 -0.01(-0.07%)
Sep 15, 2014 7.397 7.405 7.359 7.376 79,496 -0.03(-0.34%)
Sep 12, 2014 7.409 7.414 7.384 7.401 62,749 -0.00(-0.06%)
Sep 11, 2014 7.393 7.418 7.384 7.405 70,840 +0.01(+0.11%)
Sep 10, 2014 7.397 7.397 7.355 7.397 72,293 +0.00(+0.06%)
Sep 09, 2014 7.393 7.401 7.342 7.393 108,066 -0.01(-0.11%)
Sep 08, 2014 7.388 7.414 7.384 7.401 41,737 -0.01(-0.11%)
Sep 05, 2014 7.422 7.422 7.384 7.409 53,846 -0.01(-0.17%)
Sep 04, 2014 7.430 7.430 7.397 7.422 64,079 +0.02(+0.28%)
Sep 03, 2014 7.380 7.435 7.376 7.401 105,742 +0.01(+0.17%)
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.