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 )

14.52 +0.15 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2017 8.721 8.737 8.696 8.726 104,219 +0.02(+0.19%)
May 30, 2017 8.726 8.737 8.705 8.710 81,909 -0.02(-0.25%)
May 26, 2017 8.716 8.734 8.716 8.732 246,632 +0.02(+0.19%)
May 25, 2017 8.710 8.726 8.667 8.716 164,747 +0.01(+0.06%)
May 24, 2017 8.732 8.732 8.699 8.710 254,023 -0.02(-0.25%)
May 23, 2017 8.689 8.732 8.667 8.732 106,392 +0.08(+0.89%)
May 22, 2017 8.580 8.655 8.570 8.655 184,637 +0.09(+1.06%)
May 19, 2017 8.634 8.634 8.527 8.564 140,479 -0.04(-0.50%)
May 18, 2017 8.575 8.618 8.527 8.607 185,103 +0.03(+0.31%)
May 17, 2017 8.553 8.618 8.553 8.580 201,041 +0.00(+0.00%)
May 16, 2017 8.586 8.602 8.564 8.580 137,486 +0.00(+0.00%)
May 15, 2017 8.591 8.639 8.575 8.580 136,765 -0.01(-0.06%)
May 12, 2017 8.580 8.596 8.553 8.586 155,456 +0.01(+0.06%)
May 11, 2017 8.586 8.634 8.570 8.580 166,214 -0.01(-0.06%)
May 10, 2017 8.623 8.628 8.586 8.586 120,310 -0.04(-0.43%)
May 09, 2017 8.607 8.628 8.602 8.623 109,601 +0.03(+0.31%)
May 08, 2017 8.628 8.639 8.596 8.596 115,121 -0.03(-0.37%)
May 05, 2017 8.628 8.639 8.596 8.628 137,422 +0.02(+0.19%)
May 04, 2017 8.671 8.676 8.586 8.612 165,303 -0.05(-0.62%)
May 03, 2017 8.687 8.687 8.644 8.666 129,373 -0.01(-0.12%)
May 02, 2017 8.660 8.676 8.655 8.676 156,758 +0.03(+0.31%)
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.