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 )

14.59 +0.04 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 7.506 7.506 7.402 7.478 119,507 -0.02(-0.28%)
Apr 29, 2020 7.360 7.513 7.360 7.499 215,444 +0.15(+1.98%)
Apr 28, 2020 7.325 7.360 7.291 7.353 139,308 +0.02(+0.28%)
Apr 27, 2020 7.325 7.356 7.305 7.332 109,798 -0.01(-0.19%)
Apr 24, 2020 7.471 7.471 7.319 7.346 93,091 -0.11(-1.49%)
Apr 23, 2020 7.562 7.569 7.424 7.458 148,161 -0.06(-0.83%)
Apr 22, 2020 7.416 7.520 7.409 7.520 132,503 +0.13(+1.79%)
Apr 21, 2020 7.221 7.395 7.214 7.388 161,794 +0.01(+0.19%)
Apr 20, 2020 7.395 7.447 7.298 7.374 345,568 -0.18(-2.41%)
Apr 17, 2020 7.433 7.873 7.391 7.557 330,410 +0.19(+2.62%)
Apr 16, 2020 7.364 7.436 7.288 7.364 237,786 -0.08(-1.11%)
Apr 15, 2020 7.495 7.495 7.171 7.446 275,634 -0.06(-0.83%)
Apr 14, 2020 7.405 7.584 7.405 7.508 281,425 +0.26(+3.61%)
Apr 13, 2020 7.515 7.515 7.140 7.247 233,022 -0.25(-3.40%)
Apr 09, 2020 7.508 7.942 7.467 7.501 332,588 +0.18(+2.45%)
Apr 08, 2020 7.061 7.322 7.061 7.322 186,889 +0.28(+4.01%)
Apr 07, 2020 7.040 7.143 6.957 7.040 250,236 +0.16(+2.30%)
Apr 06, 2020 6.916 6.937 6.744 6.882 259,954 +0.11(+1.63%)
Apr 03, 2020 6.888 6.923 6.613 6.771 248,388 -0.20(-2.87%)
Apr 02, 2020 7.026 7.157 6.813 6.971 171,209 -0.09(-1.27%)
Apr 01, 2020 7.081 7.172 6.820 7.061 305,353 -0.37(-5.00%)
Mar 31, 2020 7.570 7.570 7.209 7.433 347,391 +0.02(+0.28%)
Mar 30, 2020 7.212 7.412 7.157 7.412 274,946 +0.17(+2.28%)
Mar 27, 2020 6.558 7.281 6.490 7.247 283,229 +0.08(+1.15%)
Mar 26, 2020 7.543 7.543 7.061 7.164 720,393 -0.42(-5.54%)
Mar 25, 2020 6.813 7.784 6.733 7.584 260,175 +0.64(+9.23%)
Mar 24, 2020 6.689 7.061 6.689 6.944 460,503 +0.38(+5.77%)
Mar 23, 2020 6.723 6.957 6.250 6.565 478,302 -0.50(-7.02%)
Mar 20, 2020 6.434 7.219 6.434 7.061 550,055 +0.81(+13.01%)
Mar 19, 2020 5.669 6.420 5.581 6.248 447,877 +0.36(+6.05%)
Mar 18, 2020 6.973 7.177 5.830 5.891 713,289 -1.67(-22.12%)
Mar 17, 2020 7.402 7.721 7.272 7.565 540,639 +0.16(+2.21%)
Mar 16, 2020 7.776 7.776 7.327 7.402 433,202 -0.87(-10.53%)
Mar 13, 2020 7.844 8.300 7.844 8.272 217,701 +0.59(+7.71%)
Mar 12, 2020 8.211 8.259 7.558 7.680 594,767 -1.01(-11.59%)
Mar 11, 2020 9.082 9.089 8.687 8.687 363,513 -0.46(-5.06%)
Mar 10, 2020 9.327 9.327 8.885 9.150 459,160 +0.02(+0.22%)
Mar 09, 2020 9.592 9.592 9.041 9.129 438,410 -0.80(-8.08%)
Mar 06, 2020 9.864 9.987 9.578 9.932 418,057 -0.08(-0.82%)
Mar 05, 2020 10.16 10.17 9.966 10.01 152,743 -0.26(-2.52%)
Mar 04, 2020 10.14 10.35 10.06 10.27 448,729 +0.19(+1.89%)
Mar 03, 2020 10.20 10.37 10.08 10.08 288,128 -0.12(-1.13%)
Mar 02, 2020 9.932 10.25 9.878 10.20 335,050 +0.30(+3.02%)
Feb 28, 2020 10.02 10.02 9.762 9.898 287,818 -0.27(-2.61%)
Feb 27, 2020 10.37 10.40 9.993 10.16 382,530 -0.39(-3.68%)
Feb 26, 2020 10.30 10.55 10.29 10.55 390,088 +0.25(+2.44%)
Feb 25, 2020 10.54 10.54 10.28 10.30 329,961 -0.20(-1.88%)
Feb 24, 2020 10.73 10.73 10.44 10.50 330,309 -0.29(-2.71%)
Feb 21, 2020 10.78 10.79 10.74 10.79 125,828 +0.01(+0.06%)
Feb 20, 2020 10.74 10.79 10.72 10.78 85,426 +0.06(+0.55%)
Feb 19, 2020 10.72 10.75 10.68 10.72 129,262 +0.01(+0.06%)
Feb 18, 2020 10.70 10.72 10.66 10.72 74,387 +0.01(+0.13%)
Feb 14, 2020 10.69 10.71 10.66 10.70 70,151 +0.01(+0.06%)
Feb 13, 2020 10.69 10.70 10.65 10.70 119,415 +0.01(+0.13%)
Feb 12, 2020 10.68 10.68 10.65 10.68 100,572 +0.02(+0.19%)
Feb 11, 2020 10.71 10.71 10.59 10.66 98,710 -0.01(-0.13%)
Feb 10, 2020 10.64 10.73 10.64 10.68 181,621 +0.03(+0.25%)
Feb 07, 2020 10.58 10.65 10.55 10.65 126,835 +0.05(+0.51%)
Feb 06, 2020 10.61 10.61 10.54 10.59 138,430 -0.01(-0.06%)
Feb 05, 2020 10.55 10.60 10.53 10.60 177,502 +0.07(+0.71%)
Feb 04, 2020 10.54 10.61 10.52 10.53 190,227 +0.00(+0.00%)
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.