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, 2019 9.582 9.639 9.578 9.632 180,093 +0.08(+0.80%)
Apr 29, 2019 9.518 9.569 9.518 9.556 124,564 +0.04(+0.47%)
Apr 26, 2019 9.493 9.544 9.493 9.512 91,998 +0.01(+0.07%)
Apr 25, 2019 9.506 9.531 9.499 9.506 86,359 -0.03(-0.27%)
Apr 24, 2019 9.544 9.544 9.512 9.531 126,990 -0.01(-0.07%)
Apr 23, 2019 9.512 9.556 9.480 9.537 134,056 +0.04(+0.40%)
Apr 22, 2019 9.512 9.512 9.461 9.499 157,598 +0.01(+0.13%)
Apr 18, 2019 9.506 9.525 9.455 9.487 157,013 -0.00(-0.02%)
Apr 17, 2019 9.476 9.494 9.469 9.488 92,276 +0.03(+0.33%)
Apr 16, 2019 9.520 9.532 9.457 9.457 117,998 -0.07(-0.73%)
Apr 15, 2019 9.520 9.538 9.513 9.526 109,751 +0.01(+0.13%)
Apr 12, 2019 9.507 9.538 9.488 9.513 121,585 +0.01(+0.07%)
Apr 11, 2019 9.476 9.507 9.463 9.507 94,660 +0.04(+0.40%)
Apr 10, 2019 9.457 9.513 9.438 9.469 141,760 +0.02(+0.20%)
Apr 09, 2019 9.501 9.513 9.450 9.450 106,866 -0.05(-0.53%)
Apr 08, 2019 9.444 9.513 9.444 9.501 126,045 +0.07(+0.73%)
Apr 05, 2019 9.457 9.469 9.425 9.431 107,599 -0.03(-0.27%)
Apr 04, 2019 9.450 9.463 9.444 9.457 83,646 +0.01(+0.07%)
Apr 03, 2019 9.450 9.476 9.438 9.450 118,859 +0.00(+0.00%)
Apr 02, 2019 9.469 9.469 9.431 9.450 124,026 -0.02(-0.20%)
Apr 01, 2019 9.356 9.469 9.337 9.469 177,465 +0.13(+1.42%)
Mar 29, 2019 9.369 9.400 9.331 9.337 159,571 -0.04(-0.40%)
Mar 28, 2019 9.362 9.387 9.362 9.375 82,149 +0.01(+0.13%)
Mar 27, 2019 9.356 9.375 9.337 9.362 87,470 +0.03(+0.27%)
Mar 26, 2019 9.375 9.381 9.318 9.337 109,363 +0.01(+0.14%)
Mar 25, 2019 9.356 9.356 9.287 9.325 131,875 -0.04(-0.40%)
Mar 22, 2019 9.400 9.406 9.337 9.362 185,795 -0.03(-0.33%)
Mar 21, 2019 9.406 9.413 9.369 9.394 142,026 -0.01(-0.13%)
Mar 20, 2019 9.413 9.418 9.387 9.406 88,830 +0.00(+0.00%)
Mar 19, 2019 9.438 9.438 9.387 9.406 121,868 +0.02(+0.18%)
Mar 18, 2019 9.339 9.395 9.339 9.389 164,900 +0.05(+0.54%)
Mar 15, 2019 9.327 9.345 9.322 9.339 54,267 +0.02(+0.20%)
Mar 14, 2019 9.320 9.342 9.302 9.320 90,980 +0.00(+0.00%)
Mar 13, 2019 9.327 9.352 9.314 9.320 59,439 -0.01(-0.07%)
Mar 12, 2019 9.308 9.339 9.308 9.327 96,837 +0.01(+0.13%)
Mar 11, 2019 9.283 9.320 9.271 9.314 95,676 +0.03(+0.34%)
Mar 08, 2019 9.264 9.283 9.245 9.283 73,476 -0.01(-0.13%)
Mar 07, 2019 9.277 9.295 9.252 9.295 108,246 +0.01(+0.07%)
Mar 06, 2019 9.295 9.295 9.252 9.289 157,134 -0.02(-0.20%)
Mar 05, 2019 9.270 9.314 9.252 9.308 105,240 +0.04(+0.40%)
Mar 04, 2019 9.308 9.308 9.258 9.270 184,351 -0.02(-0.20%)
Mar 01, 2019 9.333 9.352 9.252 9.289 246,203 +0.00(+0.00%)
Feb 28, 2019 9.352 9.358 9.289 9.289 178,464 -0.05(-0.54%)
Feb 27, 2019 9.370 9.370 9.320 9.339 111,910 -0.04(-0.40%)
Feb 26, 2019 9.402 9.411 9.329 9.377 110,028 -0.02(-0.27%)
Feb 25, 2019 9.458 9.464 9.370 9.402 162,352 -0.01(-0.13%)
Feb 22, 2019 9.383 9.414 9.348 9.414 176,888 +0.07(+0.74%)
Feb 21, 2019 9.364 9.364 9.297 9.345 145,333 +0.01(+0.07%)
Feb 20, 2019 9.339 9.358 9.327 9.339 88,847 +0.01(+0.07%)
Feb 19, 2019 9.345 9.370 9.327 9.333 177,551 +0.05(+0.52%)
Feb 15, 2019 9.309 9.322 9.284 9.284 176,394 -0.01(-0.07%)
Feb 14, 2019 9.241 9.297 9.241 9.291 182,889 +0.04(+0.47%)
Feb 13, 2019 9.241 9.278 9.235 9.247 141,543 +0.02(+0.27%)
Feb 12, 2019 9.204 9.266 9.191 9.222 118,787 +0.06(+0.61%)
Feb 11, 2019 9.167 9.210 9.092 9.167 468,660 +0.12(+1.37%)
Feb 08, 2019 9.030 9.067 9.030 9.043 177,039 +0.00(+0.00%)
Feb 07, 2019 9.018 9.061 9.012 9.043 247,684 -0.01(-0.14%)
Feb 06, 2019 9.043 9.080 9.024 9.055 151,217 +0.00(+0.00%)
Feb 05, 2019 9.055 9.098 9.024 9.055 175,415 -0.01(-0.07%)
Feb 04, 2019 9.098 9.129 9.043 9.061 279,745 -0.05(-0.54%)
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.