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: 4:10 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, 2013 7.774 7.778 7.747 7.758 243,531 +0.00(+0.05%)
Apr 29, 2013 7.673 7.766 7.673 7.755 182,395 +0.01(+0.15%)
Apr 26, 2013 7.708 7.751 7.716 7.743 53,915 +0.03(+0.35%)
Apr 25, 2013 7.716 7.743 7.692 7.716 171,784 +0.01(+0.15%)
Apr 24, 2013 7.704 7.716 7.665 7.704 122,771 -0.01(-0.15%)
Apr 23, 2013 7.653 7.716 7.653 7.716 316,675 +0.03(+0.36%)
Apr 22, 2013 7.677 7.700 7.634 7.688 179,646 +0.01(+0.15%)
Apr 19, 2013 7.731 7.731 7.606 7.677 225,792 -0.04(-0.46%)
Apr 18, 2013 7.727 7.727 7.653 7.712 167,339 -0.01(-0.10%)
Apr 17, 2013 7.700 7.751 7.700 7.719 126,998 -0.02(-0.20%)
Apr 16, 2013 7.716 7.739 7.699 7.735 66,260 +0.02(+0.30%)
Apr 15, 2013 7.712 7.716 7.669 7.712 166,390 -0.03(-0.35%)
Apr 12, 2013 7.708 7.755 7.684 7.739 224,035 +0.00(+0.05%)
Apr 11, 2013 7.755 7.770 7.688 7.735 166,518 +0.01(+0.10%)
Apr 10, 2013 7.719 7.790 7.669 7.727 312,987 -0.00(-0.05%)
Apr 09, 2013 7.782 7.782 7.692 7.731 140,002 -0.07(-0.85%)
Apr 08, 2013 7.751 7.797 7.700 7.797 285,134 +0.00(+0.05%)
Apr 05, 2013 7.758 7.794 7.692 7.794 100,207 +0.00(+0.00%)
Apr 04, 2013 7.778 7.794 7.716 7.794 185,191 +0.00(+0.05%)
Apr 03, 2013 7.774 7.797 7.739 7.790 121,968 -0.01(-0.15%)
Apr 02, 2013 7.786 7.801 7.747 7.801 141,823 +0.01(+0.15%)
Apr 01, 2013 7.790 7.879 7.747 7.790 132,438 -0.01(-0.10%)
Mar 28, 2013 7.712 7.797 7.649 7.797 877,252 +0.11(+1.41%)
Mar 27, 2013 7.641 7.727 7.601 7.689 274,756 +0.06(+0.73%)
Mar 26, 2013 7.583 7.638 7.579 7.634 233,374 +0.03(+0.41%)
Mar 25, 2013 7.603 7.657 7.564 7.603 214,157 +0.00(+0.00%)
Mar 22, 2013 7.673 7.673 7.583 7.603 156,223 -0.03(-0.36%)
Mar 21, 2013 7.583 7.634 7.571 7.630 127,998 +0.01(+0.10%)
Mar 20, 2013 7.603 7.665 7.567 7.622 138,966 -0.00(-0.05%)
Mar 19, 2013 7.634 7.650 7.603 7.626 52,186 -0.03(-0.41%)
Mar 18, 2013 7.595 7.673 7.583 7.657 121,532 +0.06(+0.82%)
Mar 15, 2013 7.692 7.731 7.575 7.595 91,147 -0.10(-1.27%)
Mar 14, 2013 7.606 7.719 7.606 7.692 95,331 +0.11(+1.39%)
Mar 13, 2013 7.634 7.634 7.567 7.587 311,250 -0.02(-0.21%)
Mar 12, 2013 7.606 7.638 7.591 7.603 175,860 -0.03(-0.44%)
Mar 11, 2013 7.673 7.673 7.610 7.636 77,063 +0.01(+0.13%)
Mar 08, 2013 7.638 7.700 7.606 7.626 130,219 -0.02(-0.25%)
Mar 07, 2013 7.641 7.673 7.603 7.645 98,137 +0.00(+0.05%)
Mar 06, 2013 7.657 7.680 7.618 7.641 72,980 -0.02(-0.30%)
Mar 05, 2013 7.677 7.716 7.641 7.664 107,830 +0.01(+0.10%)
Mar 04, 2013 7.704 7.727 7.649 7.657 90,134 -0.06(-0.81%)
Mar 01, 2013 7.673 7.735 7.645 7.719 89,136 +0.05(+0.66%)
Feb 28, 2013 7.700 7.700 7.618 7.669 82,121 +0.05(+0.72%)
Feb 27, 2013 7.595 7.643 7.587 7.614 74,898 +0.03(+0.41%)
Feb 26, 2013 7.610 7.622 7.571 7.583 80,913 -0.05(-0.61%)
Feb 22, 2013 7.712 7.739 7.595 7.630 158,446 -0.05(-0.71%)
Feb 21, 2013 7.673 7.727 7.606 7.684 156,112 +0.05(+0.66%)
Feb 20, 2013 7.680 7.692 7.594 7.634 254,288 +0.04(+0.51%)
Feb 19, 2013 7.575 7.797 7.571 7.595 111,192 +0.07(+0.88%)
Feb 15, 2013 7.575 7.583 7.513 7.528 46,120 -0.05(-0.62%)
Feb 14, 2013 7.560 7.575 7.478 7.575 60,648 +0.01(+0.10%)
Feb 13, 2013 7.528 7.599 7.486 7.567 77,812 +0.04(+0.47%)
Feb 12, 2013 7.489 7.567 7.489 7.532 53,902 +0.02(+0.26%)
Feb 11, 2013 7.505 7.513 7.454 7.513 54,656 +0.02(+0.31%)
Feb 08, 2013 7.505 7.528 7.454 7.489 149,148 -0.02(-0.21%)
Feb 07, 2013 7.462 7.505 7.450 7.505 142,728 +0.01(+0.10%)
Feb 06, 2013 7.474 7.501 7.462 7.497 142,410 +0.00(+0.05%)
Feb 04, 2013 7.513 7.513 7.439 7.493 136,496 -0.03(-0.41%)
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.