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 (%)
Sep 30, 2015 6.456 6.472 6.382 6.461 200,392 +0.01(+0.22%)
Sep 29, 2015 6.521 6.523 6.424 6.447 88,873 -0.10(-1.48%)
Sep 28, 2015 6.599 6.599 6.544 6.544 117,214 -0.06(-0.84%)
Sep 25, 2015 6.586 6.660 6.586 6.599 144,992 +0.03(+0.42%)
Sep 24, 2015 6.599 6.599 6.530 6.572 123,115 -0.03(-0.42%)
Sep 23, 2015 6.595 6.636 6.595 6.599 92,575 -0.00(-0.07%)
Sep 22, 2015 6.609 6.613 6.576 6.604 95,920 -0.03(-0.49%)
Sep 21, 2015 6.664 6.687 6.636 6.636 91,286 -0.03(-0.42%)
Sep 18, 2015 6.618 6.683 6.604 6.664 61,448 +0.01(+0.14%)
Sep 17, 2015 6.632 6.669 6.605 6.655 73,983 +0.04(+0.54%)
Sep 16, 2015 6.633 6.670 6.592 6.619 133,518 +0.01(+0.14%)
Sep 15, 2015 6.615 6.661 6.587 6.610 140,136 -0.02(-0.28%)
Sep 14, 2015 6.638 6.641 6.615 6.628 32,981 -0.00(-0.07%)
Sep 11, 2015 6.651 6.651 6.622 6.633 38,603 -0.01(-0.21%)
Sep 10, 2015 6.638 6.661 6.610 6.647 108,794 +0.02(+0.28%)
Sep 09, 2015 6.656 6.716 6.615 6.628 156,665 -0.05(-0.69%)
Sep 08, 2015 6.642 6.679 6.642 6.674 36,593 +0.04(+0.62%)
Sep 04, 2015 6.642 6.633 6.633 6.633 145,841 -0.08(-1.16%)
Sep 03, 2015 6.711 6.743 6.670 6.711 84,980 -0.04(-0.61%)
Sep 02, 2015 6.739 6.794 6.702 6.752 167,057 -0.01(-0.14%)
Sep 01, 2015 6.619 6.789 6.619 6.761 387,491 +0.10(+1.45%)
Aug 31, 2015 6.647 6.674 6.620 6.665 107,966 +0.03(+0.41%)
Aug 28, 2015 6.647 6.647 6.560 6.638 102,871 -0.00(-0.07%)
Aug 27, 2015 6.647 6.670 6.592 6.642 214,140 -0.02(-0.28%)
Aug 26, 2015 6.661 6.679 6.528 6.661 234,811 +0.00(+0.00%)
Aug 25, 2015 6.583 6.661 6.491 6.661 139,164 +0.19(+2.98%)
Aug 24, 2015 6.628 6.679 6.417 6.468 341,092 -0.28(-4.08%)
Aug 21, 2015 6.794 6.794 6.743 6.743 202,898 -0.02(-0.27%)
Aug 20, 2015 6.821 6.844 6.761 6.761 63,317 -0.07(-1.01%)
Aug 19, 2015 6.821 6.835 6.784 6.830 328,075 +0.02(+0.25%)
Aug 18, 2015 6.850 6.850 6.813 6.813 123,961 -0.03(-0.47%)
Aug 17, 2015 6.827 6.845 6.795 6.845 69,518 +0.00(+0.07%)
Aug 14, 2015 6.832 6.863 6.781 6.841 109,601 -0.01(-0.20%)
Aug 13, 2015 6.827 6.854 6.804 6.854 71,355 +0.01(+0.20%)
Aug 12, 2015 6.713 6.841 6.690 6.841 166,022 +0.07(+1.08%)
Aug 11, 2015 6.786 6.795 6.731 6.767 55,278 -0.04(-0.54%)
Aug 10, 2015 6.845 6.859 6.768 6.804 70,285 -0.03(-0.40%)
Aug 07, 2015 6.850 6.850 6.795 6.832 64,506 -0.01(-0.13%)
Aug 06, 2015 6.923 6.923 6.832 6.841 105,907 -0.05(-0.79%)
Aug 05, 2015 6.909 6.936 6.886 6.895 64,363 -0.00(-0.07%)
Aug 04, 2015 6.936 6.941 6.886 6.900 83,711 -0.02(-0.33%)
Aug 03, 2015 6.936 6.936 6.872 6.923 46,070 +0.03(+0.48%)
Jul 31, 2015 6.895 6.895 6.872 6.889 50,816 +0.01(+0.11%)
Jul 30, 2015 6.827 6.891 6.827 6.882 64,137 +0.05(+0.73%)
Jul 29, 2015 6.809 6.836 6.786 6.832 53,604 +0.05(+0.67%)
Jul 28, 2015 6.800 6.832 6.763 6.786 100,199 +0.00(+0.00%)
Jul 27, 2015 6.791 6.813 6.754 6.786 112,136 -0.00(-0.07%)
Jul 24, 2015 6.959 6.964 6.786 6.791 83,676 -0.16(-2.29%)
Jul 23, 2015 6.995 6.995 6.918 6.950 66,374 -0.01(-0.20%)
Jul 22, 2015 6.968 6.973 6.936 6.964 69,586 +0.02(+0.33%)
Jul 21, 2015 6.927 6.954 6.900 6.941 35,332 +0.04(+0.51%)
Jul 20, 2015 6.982 7.001 6.906 6.906 128,617 -0.11(-1.61%)
Jul 17, 2015 7.055 7.055 6.983 7.019 43,715 -0.06(-0.83%)
Jul 16, 2015 6.987 7.077 6.982 7.077 159,590 +0.11(+1.62%)
Jul 15, 2015 6.978 6.978 6.919 6.964 51,903 +0.03(+0.39%)
Jul 14, 2015 6.919 6.946 6.897 6.937 75,027 +0.02(+0.33%)
Jul 13, 2015 6.973 6.973 6.892 6.915 167,373 -0.03(-0.39%)
Jul 10, 2015 6.865 6.960 6.865 6.942 123,389 +0.07(+0.99%)
Jul 09, 2015 6.901 6.901 6.856 6.874 80,615 +0.03(+0.40%)
Jul 08, 2015 6.906 6.906 6.824 6.847 92,954 -0.07(-0.98%)
Jul 07, 2015 6.951 6.973 6.847 6.915 279,987 -0.01(-0.21%)
Jul 06, 2015 6.960 6.960 6.910 6.929 91,143 -0.03(-0.44%)
Jul 02, 2015 7.019 6.960 6.960 6.960 73,286 -0.03(-0.39%)
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.