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 )

14.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Dec 31, 2019 10.06 10.14 10.05 10.14 95,853 +0.07(+0.66%)
Dec 30, 2019 10.02 10.08 9.989 10.07 155,974 +0.05(+0.46%)
Dec 27, 2019 9.978 10.03 9.926 10.02 202,912 +0.07(+0.73%)
Dec 26, 2019 9.978 10.00 9.952 9.952 77,203 -0.03(-0.26%)
Dec 24, 2019 9.965 9.992 9.932 9.978 61,025 +0.06(+0.60%)
Dec 23, 2019 9.932 9.939 9.912 9.919 118,281 +0.01(+0.13%)
Dec 20, 2019 9.879 9.940 9.840 9.906 145,824 +0.03(+0.27%)
Dec 19, 2019 9.860 9.906 9.800 9.879 201,634 +0.03(+0.32%)
Dec 18, 2019 9.828 9.855 9.822 9.848 154,767 +0.04(+0.40%)
Dec 17, 2019 9.750 9.828 9.750 9.809 139,231 +0.08(+0.81%)
Dec 16, 2019 9.710 9.756 9.691 9.730 154,300 +0.04(+0.41%)
Dec 13, 2019 9.664 9.691 9.638 9.691 183,022 +0.01(+0.07%)
Dec 12, 2019 9.697 9.720 9.664 9.684 180,057 -0.02(-0.20%)
Dec 11, 2019 9.697 9.717 9.684 9.704 118,064 +0.01(+0.07%)
Dec 10, 2019 9.704 9.723 9.691 9.697 112,292 -0.01(-0.07%)
Dec 09, 2019 9.691 9.718 9.664 9.704 118,702 +0.02(+0.20%)
Dec 06, 2019 9.723 9.736 9.677 9.684 130,251 -0.03(-0.27%)
Dec 05, 2019 9.763 9.763 9.677 9.710 112,540 -0.05(-0.47%)
Dec 04, 2019 9.691 9.782 9.664 9.756 152,166 +0.05(+0.47%)
Dec 03, 2019 9.664 9.717 9.638 9.710 254,885 +0.02(+0.20%)
Dec 02, 2019 9.697 9.704 9.684 9.691 133,566 +0.00(+0.00%)
Nov 29, 2019 9.645 9.691 9.638 9.691 109,051 +0.04(+0.41%)
Nov 27, 2019 9.671 9.704 9.618 9.651 154,196 -0.04(-0.41%)
Nov 26, 2019 9.632 9.691 9.632 9.691 142,477 +0.07(+0.68%)
Nov 25, 2019 9.645 9.671 9.605 9.625 96,526 -0.01(-0.14%)
Nov 22, 2019 9.638 9.697 9.618 9.638 156,636 +0.00(+0.00%)
Nov 21, 2019 9.684 9.704 9.618 9.638 109,224 -0.06(-0.63%)
Nov 20, 2019 9.718 9.725 9.666 9.699 94,095 -0.03(-0.33%)
Nov 19, 2019 9.647 9.731 9.627 9.731 136,533 +0.11(+1.15%)
Nov 18, 2019 9.660 9.660 9.601 9.621 127,529 -0.03(-0.34%)
Nov 15, 2019 9.673 9.679 9.647 9.653 96,631 +0.01(+0.07%)
Nov 14, 2019 9.653 9.673 9.634 9.647 101,367 -0.01(-0.07%)
Nov 13, 2019 9.660 9.673 9.640 9.653 103,377 +0.00(+0.00%)
Nov 12, 2019 9.627 9.666 9.614 9.653 100,816 +0.03(+0.27%)
Nov 11, 2019 9.543 9.627 9.543 9.627 121,632 +0.07(+0.68%)
Nov 08, 2019 9.556 9.608 9.510 9.562 149,479 +0.01(+0.07%)
Nov 07, 2019 9.575 9.575 9.504 9.556 102,159 +0.00(+0.00%)
Nov 06, 2019 9.536 9.569 9.536 9.556 181,953 +0.03(+0.27%)
Nov 05, 2019 9.530 9.534 9.497 9.530 148,554 +0.05(+0.48%)
Nov 04, 2019 9.451 9.543 9.445 9.484 213,644 +0.03(+0.34%)
Nov 01, 2019 9.445 9.477 9.399 9.451 251,180 +0.03(+0.28%)
Oct 31, 2019 9.438 9.451 9.393 9.425 167,784 -0.03(-0.28%)
Oct 30, 2019 9.530 9.530 9.386 9.451 211,291 -0.06(-0.62%)
Oct 29, 2019 9.536 9.543 9.491 9.510 165,829 -0.01(-0.14%)
Oct 28, 2019 9.543 9.569 9.523 9.523 128,423 -0.01(-0.14%)
Oct 25, 2019 9.588 9.595 9.517 9.536 161,001 -0.05(-0.48%)
Oct 24, 2019 9.640 9.640 9.556 9.582 136,318 -0.03(-0.34%)
Oct 23, 2019 9.601 9.614 9.601 9.614 74,788 +0.01(+0.14%)
Oct 22, 2019 9.556 9.608 9.546 9.601 158,116 +0.05(+0.48%)
Oct 21, 2019 9.510 9.556 9.504 9.556 149,995 +0.03(+0.34%)
Oct 18, 2019 9.569 9.569 9.497 9.523 125,667 -0.04(-0.43%)
Oct 17, 2019 9.583 9.583 9.531 9.564 82,849 -0.02(-0.20%)
Oct 16, 2019 9.557 9.583 9.525 9.583 84,039 +0.05(+0.47%)
Oct 15, 2019 9.544 9.570 9.531 9.538 112,341 +0.02(+0.20%)
Oct 14, 2019 9.499 9.538 9.486 9.518 97,764 +0.05(+0.48%)
Oct 11, 2019 9.480 9.525 9.460 9.473 92,541 +0.01(+0.14%)
Oct 10, 2019 9.512 9.551 9.441 9.460 274,233 -0.07(-0.75%)
Oct 09, 2019 9.512 9.564 9.512 9.531 118,708 +0.02(+0.20%)
Oct 08, 2019 9.512 9.525 9.499 9.512 95,623 -0.01(-0.07%)
Oct 07, 2019 9.538 9.577 9.486 9.518 137,146 -0.04(-0.41%)
Oct 04, 2019 9.577 9.577 9.499 9.557 125,503 -0.01(-0.07%)
Oct 03, 2019 9.518 9.564 9.486 9.564 86,153 +0.06(+0.61%)
Oct 02, 2019 9.602 9.615 9.486 9.506 180,833 -0.11(-1.14%)
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.