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 )

14.18 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 7.566 7.579 7.546 7.558 70,769 -0.01(-0.16%)
Apr 29, 2014 7.566 7.612 7.542 7.571 120,987 +0.00(+0.05%)
Apr 28, 2014 7.521 7.589 7.521 7.566 140,848 +0.05(+0.66%)
Apr 25, 2014 7.496 7.538 7.496 7.517 54,750 -0.02(-0.22%)
Apr 24, 2014 7.488 7.533 7.484 7.533 60,079 +0.01(+0.16%)
Apr 23, 2014 7.467 7.546 7.463 7.521 121,505 +0.02(+0.33%)
Apr 22, 2014 7.467 7.505 7.455 7.496 96,974 -0.00(-0.06%)
Apr 21, 2014 7.500 7.505 7.471 7.500 52,191 +0.00(+0.06%)
Apr 17, 2014 7.438 7.496 7.496 7.496 105,080 +0.04(+0.50%)
Apr 16, 2014 7.463 7.476 7.381 7.459 79,468 +0.02(+0.26%)
Apr 15, 2014 7.427 7.448 7.407 7.440 55,213 +0.01(+0.11%)
Apr 14, 2014 7.436 7.444 7.399 7.431 96,319 +0.00(+0.00%)
Apr 11, 2014 7.431 7.431 7.411 7.431 94,716 -0.01(-0.18%)
Apr 10, 2014 7.436 7.448 7.407 7.445 142,363 +0.00(+0.07%)
Apr 09, 2014 7.427 7.444 7.399 7.440 125,701 +0.02(+0.22%)
Apr 08, 2014 7.436 7.440 7.419 7.423 67,308 +0.00(+0.00%)
Apr 07, 2014 7.477 7.485 7.423 7.423 90,322 -0.07(-0.93%)
Apr 04, 2014 7.448 7.493 7.423 7.493 145,102 +0.05(+0.72%)
Apr 03, 2014 7.436 7.493 7.423 7.440 145,236 -0.02(-0.22%)
Apr 02, 2014 7.468 7.497 7.436 7.456 347,848 +0.02(+0.28%)
Apr 01, 2014 7.436 7.476 7.419 7.436 147,071 +0.00(+0.00%)
Mar 31, 2014 7.444 7.460 7.431 7.436 140,640 +0.00(+0.00%)
Mar 28, 2014 7.444 7.468 7.419 7.436 347,606 -0.02(-0.22%)
Mar 27, 2014 7.464 7.464 7.423 7.452 138,127 +0.01(+0.17%)
Mar 26, 2014 7.505 7.530 7.436 7.440 295,224 -0.08(-1.04%)
Mar 25, 2014 7.505 7.522 7.460 7.518 175,866 +0.01(+0.11%)
Mar 24, 2014 7.522 7.555 7.481 7.509 60,007 +0.04(+0.55%)
Mar 21, 2014 7.468 7.514 7.468 7.468 99,687 -0.00(-0.05%)
Mar 20, 2014 7.468 7.493 7.440 7.473 114,085 -0.02(-0.22%)
Mar 19, 2014 7.514 7.542 7.468 7.489 191,674 -0.02(-0.27%)
Mar 18, 2014 7.489 7.534 7.489 7.509 227,695 +0.01(+0.09%)
Mar 17, 2014 7.494 7.517 7.494 7.502 111,104 +0.00(+0.00%)
Mar 14, 2014 7.490 7.523 7.490 7.502 32,461 -0.01(-0.16%)
Mar 13, 2014 7.483 7.518 7.483 7.515 74,036 +0.00(+0.00%)
Mar 12, 2014 7.486 7.515 7.466 7.515 55,866 +0.01(+0.11%)
Mar 11, 2014 7.486 7.511 7.486 7.507 54,794 +0.01(+0.11%)
Mar 10, 2014 7.482 7.502 7.462 7.498 23,299 +0.02(+0.33%)
Mar 07, 2014 7.543 7.543 7.454 7.474 75,341 -0.07(-0.92%)
Mar 06, 2014 7.466 7.543 7.454 7.543 186,517 +0.08(+1.04%)
Mar 05, 2014 7.425 7.482 7.417 7.466 147,019 +0.02(+0.33%)
Mar 04, 2014 7.437 7.470 7.388 7.441 196,177 +0.01(+0.16%)
Mar 03, 2014 7.388 7.466 7.388 7.429 86,576 -0.01(-0.11%)
Feb 28, 2014 7.437 7.449 7.388 7.437 168,226 +0.02(+0.27%)
Feb 27, 2014 7.384 7.433 7.376 7.417 173,278 +0.03(+0.39%)
Feb 26, 2014 7.376 7.425 7.368 7.388 155,735 -0.01(-0.11%)
Feb 25, 2014 7.413 7.419 7.376 7.396 152,098 -0.02(-0.33%)
Feb 24, 2014 7.384 7.425 7.368 7.421 161,020 +0.02(+0.28%)
Feb 21, 2014 7.380 7.417 7.380 7.401 161,972 +0.02(+0.22%)
Feb 20, 2014 7.384 7.409 7.372 7.384 97,284 -0.01(-0.11%)
Feb 19, 2014 7.421 7.441 7.372 7.392 232,879 -0.03(-0.44%)
Feb 18, 2014 7.429 7.454 7.392 7.425 106,096 +0.03(+0.43%)
Feb 14, 2014 7.406 7.394 7.394 7.394 134,278 -0.01(-0.16%)
Feb 13, 2014 7.446 7.446 7.406 7.406 160,383 -0.06(-0.76%)
Feb 12, 2014 7.422 7.491 7.406 7.462 222,087 +0.03(+0.44%)
Feb 11, 2014 7.442 7.462 7.398 7.430 119,601 -0.01(-0.11%)
Feb 10, 2014 7.446 7.454 7.406 7.438 71,485 -0.01(-0.16%)
Feb 07, 2014 7.426 7.450 7.418 7.450 87,394 +0.02(+0.22%)
Feb 06, 2014 7.418 7.450 7.414 7.434 48,295 +0.00(+0.05%)
Feb 05, 2014 7.446 7.446 7.414 7.430 99,156 -0.02(-0.22%)
Feb 04, 2014 7.418 7.454 7.414 7.446 84,464 +0.03(+0.38%)
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.