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 (%)
Jul 29, 2022 10.56 10.85 10.56 10.77 99,106 +0.18(+1.73%)
Jul 28, 2022 10.42 10.60 10.34 10.59 102,141 +0.22(+2.16%)
Jul 27, 2022 10.31 10.43 10.31 10.36 67,331 +0.03(+0.32%)
Jul 26, 2022 10.21 10.41 10.21 10.33 118,873 +0.07(+0.65%)
Jul 25, 2022 10.26 10.33 10.23 10.26 56,954 +0.02(+0.24%)
Jul 22, 2022 10.31 10.42 10.22 10.24 70,604 -0.06(-0.56%)
Jul 21, 2022 10.06 10.31 10.02 10.30 93,081 +0.23(+2.31%)
Jul 20, 2022 10.03 10.16 10.03 10.06 113,035 +0.03(+0.31%)
Jul 19, 2022 9.935 10.07 9.927 10.03 67,489 +0.16(+1.59%)
Jul 18, 2022 9.960 9.984 9.865 9.877 89,360 -0.02(-0.25%)
Jul 15, 2022 9.918 9.927 9.844 9.902 67,122 +0.02(+0.25%)
Jul 14, 2022 9.902 9.927 9.828 9.877 70,828 -0.11(-1.07%)
Jul 13, 2022 9.927 10.02 9.927 9.984 81,314 -0.02(-0.16%)
Jul 12, 2022 9.927 10.04 9.927 10.00 118,377 +0.07(+0.66%)
Jul 11, 2022 9.993 9.993 9.902 9.935 78,698 -0.07(-0.66%)
Jul 08, 2022 9.984 10.04 9.935 10.00 61,072 -0.02(-0.25%)
Jul 07, 2022 10.02 10.06 9.978 10.03 68,589 +0.03(+0.33%)
Jul 06, 2022 10.01 10.02 9.943 9.993 90,259 +0.00(+0.00%)
Jul 05, 2022 10.07 10.10 9.910 9.993 117,926 -0.14(-1.38%)
Jul 01, 2022 10.03 10.13 9.984 10.13 79,361 +0.08(+0.82%)
Jun 30, 2022 10.06 10.07 9.915 10.05 129,666 -0.01(-0.08%)
Jun 29, 2022 10.07 10.11 10.01 10.06 78,986 -0.02(-0.24%)
Jun 28, 2022 10.10 10.22 10.06 10.08 53,703 -0.01(-0.08%)
Jun 27, 2022 10.09 10.14 10.07 10.09 48,661 +0.00(+0.00%)
Jun 24, 2022 9.943 10.09 9.861 10.09 113,123 +0.18(+1.83%)
Jun 23, 2022 9.910 9.927 9.869 9.910 99,771 +0.01(+0.08%)
Jun 22, 2022 9.844 9.910 9.803 9.902 60,345 +0.04(+0.42%)
Jun 21, 2022 9.894 9.951 9.836 9.861 122,936 +0.07(+0.67%)
Jun 17, 2022 9.729 9.858 9.712 9.795 109,476 +0.08(+0.83%)
Jun 16, 2022 9.927 9.935 9.715 9.715 150,779 -0.40(-3.96%)
Jun 15, 2022 10.11 10.25 10.04 10.11 133,681 +0.03(+0.32%)
Jun 14, 2022 10.03 10.17 10.03 10.08 187,464 +0.06(+0.57%)
Jun 13, 2022 10.52 10.64 9.927 10.03 398,101 -0.68(-6.34%)
Jun 10, 2022 10.62 10.74 10.62 10.70 69,572 -0.06(-0.53%)
Jun 09, 2022 10.90 10.92 10.75 10.76 79,401 -0.22(-2.01%)
Jun 08, 2022 11.12 11.22 10.94 10.98 76,494 -0.13(-1.18%)
Jun 07, 2022 11.02 11.13 11.02 11.11 49,913 +0.09(+0.82%)
Jun 06, 2022 11.01 11.10 11.01 11.02 71,503 +0.02(+0.22%)
Jun 03, 2022 11.00 11.05 10.93 11.00 73,868 -0.24(-2.11%)
Jun 02, 2022 10.88 11.23 10.88 11.23 136,018 +0.29(+2.61%)
Jun 01, 2022 10.97 11.07 10.88 10.95 81,351 -0.02(-0.15%)
May 31, 2022 11.03 11.05 10.92 10.96 95,784 -0.07(-0.59%)
May 27, 2022 10.80 11.03 10.75 11.03 166,347 +0.36(+3.37%)
May 26, 2022 10.51 10.67 10.46 10.67 129,055 +0.12(+1.16%)
May 25, 2022 10.34 10.55 10.34 10.55 114,145 +0.16(+1.49%)
May 24, 2022 10.36 10.44 10.34 10.39 120,927 -0.07(-0.62%)
May 23, 2022 10.44 10.51 10.43 10.46 88,979 +0.03(+0.31%)
May 20, 2022 10.61 10.63 10.39 10.43 177,816 -0.20(-1.92%)
May 19, 2022 10.60 10.74 10.56 10.63 81,056 -0.00(-0.02%)
May 18, 2022 10.62 10.68 10.54 10.63 182,862 -0.02(-0.15%)
May 17, 2022 10.51 10.66 10.50 10.65 124,860 +0.15(+1.39%)
May 16, 2022 10.49 10.56 10.40 10.50 108,413 -0.02(-0.15%)
May 13, 2022 10.53 10.60 10.46 10.52 113,569 +0.02(+0.23%)
May 12, 2022 10.56 10.73 10.45 10.49 152,571 -0.18(-1.67%)
May 11, 2022 10.75 10.83 10.66 10.67 90,772 -0.13(-1.20%)
May 10, 2022 10.88 10.96 10.75 10.80 195,965 -0.04(-0.37%)
May 09, 2022 10.91 10.96 10.82 10.84 96,947 -0.14(-1.26%)
May 06, 2022 10.99 11.09 10.98 10.98 93,537 -0.11(-0.95%)
May 05, 2022 11.31 11.31 11.09 11.09 88,856 -0.32(-2.77%)
May 04, 2022 11.24 11.40 11.19 11.40 105,626 +0.10(+0.86%)
May 03, 2022 11.30 11.37 11.25 11.30 66,157 +0.03(+0.29%)
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.