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 +0.07 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2015 7.303 7.303 7.155 7.195 222,369 -0.09(-1.17%)
May 28, 2015 7.267 7.285 7.240 7.280 90,668 +0.01(+0.12%)
May 27, 2015 7.227 7.271 7.227 7.271 87,396 +0.05(+0.68%)
May 26, 2015 7.263 7.276 7.209 7.222 58,522 -0.04(-0.56%)
May 22, 2015 7.271 7.263 7.263 7.263 48,181 -0.02(-0.31%)
May 21, 2015 7.271 7.303 7.258 7.285 107,498 +0.01(+0.12%)
May 20, 2015 7.249 7.276 7.231 7.276 86,089 +0.04(+0.56%)
May 19, 2015 7.258 7.258 7.218 7.236 68,609 +0.01(+0.17%)
May 18, 2015 7.237 7.237 7.192 7.223 139,667 -0.00(-0.06%)
May 15, 2015 7.241 7.241 7.215 7.228 73,511 -0.01(-0.12%)
May 14, 2015 7.259 7.259 7.223 7.237 165,627 +0.03(+0.37%)
May 13, 2015 7.188 7.223 7.188 7.210 114,813 +0.01(+0.19%)
May 12, 2015 7.228 7.232 7.197 7.197 75,736 -0.04(-0.49%)
May 11, 2015 7.241 7.249 7.210 7.232 67,079 -0.02(-0.23%)
May 08, 2015 7.232 7.255 7.232 7.249 49,610 +0.03(+0.35%)
May 07, 2015 7.219 7.223 7.210 7.223 92,302 +0.02(+0.25%)
May 06, 2015 7.232 7.232 7.175 7.206 168,206 -0.03(-0.37%)
May 05, 2015 7.219 7.250 7.219 7.232 143,228 -0.00(-0.06%)
May 04, 2015 7.268 7.308 7.223 7.237 139,380 -0.03(-0.37%)
May 01, 2015 7.250 7.286 7.250 7.264 147,372 +0.02(+0.25%)
Apr 30, 2015 7.250 7.259 7.237 7.246 116,538 -0.00(-0.06%)
Apr 29, 2015 7.250 7.250 7.228 7.250 99,898 -0.00(-0.06%)
Apr 28, 2015 7.286 7.286 7.253 7.255 79,396 -0.03(-0.35%)
Apr 27, 2015 7.313 7.313 7.255 7.280 159,017 -0.02(-0.26%)
Apr 24, 2015 7.290 7.317 7.268 7.299 102,608 +0.01(+0.12%)
Apr 23, 2015 7.277 7.304 7.264 7.290 98,413 +0.01(+0.18%)
Apr 22, 2015 7.281 7.285 7.250 7.277 141,251 -0.00(-0.06%)
Apr 21, 2015 7.264 7.281 7.246 7.281 68,238 +0.02(+0.23%)
Apr 20, 2015 7.283 7.283 7.243 7.265 87,046 +0.02(+0.24%)
Apr 17, 2015 7.269 7.278 7.207 7.247 83,479 -0.01(-0.12%)
Apr 16, 2015 7.256 7.256 7.225 7.256 76,926 +0.03(+0.45%)
Apr 15, 2015 7.260 7.278 7.203 7.223 125,357 -0.03(-0.45%)
Apr 14, 2015 7.305 7.314 7.243 7.256 38,153 -0.03(-0.42%)
Apr 13, 2015 7.314 7.314 7.243 7.287 54,498 -0.01(-0.18%)
Apr 10, 2015 7.252 7.300 7.238 7.300 65,966 +0.08(+1.04%)
Apr 09, 2015 7.230 7.252 7.221 7.225 107,335 +0.00(+0.00%)
Apr 08, 2015 7.225 7.247 7.212 7.225 45,030 +0.02(+0.25%)
Apr 07, 2015 7.181 7.207 7.172 7.207 56,222 +0.04(+0.62%)
Apr 06, 2015 7.168 7.181 7.137 7.163 103,755 +0.01(+0.19%)
Apr 02, 2015 7.150 7.150 7.150 7.150 91,196 -0.04(-0.55%)
Apr 01, 2015 7.159 7.207 7.159 7.190 109,585 +0.00(+0.06%)
Mar 31, 2015 7.190 7.221 7.159 7.185 96,826 -0.00(-0.06%)
Mar 30, 2015 7.212 7.225 7.190 7.190 86,251 -0.04(-0.49%)
Mar 27, 2015 7.190 7.225 7.185 7.225 143,377 +0.03(+0.37%)
Mar 26, 2015 7.199 7.199 7.163 7.199 132,506 +0.02(+0.25%)
Mar 25, 2015 7.154 7.181 7.150 7.181 114,067 +0.02(+0.31%)
Mar 24, 2015 7.128 7.172 7.128 7.159 130,929 +0.03(+0.37%)
Mar 23, 2015 7.141 7.199 7.128 7.132 234,205 -0.02(-0.25%)
Mar 20, 2015 7.163 7.185 7.146 7.150 96,536 -0.00(-0.06%)
Mar 19, 2015 7.199 7.207 7.154 7.154 51,927 -0.06(-0.80%)
Mar 18, 2015 7.203 7.234 7.177 7.212 69,383 -0.00(-0.06%)
Mar 17, 2015 7.274 7.274 7.216 7.216 91,252 -0.03(-0.45%)
Mar 16, 2015 7.209 7.262 7.209 7.249 94,976 +0.04(+0.55%)
Mar 13, 2015 7.200 7.227 7.196 7.209 65,569 +0.00(+0.00%)
Mar 12, 2015 7.218 7.231 7.205 7.209 57,756 -0.01(-0.18%)
Mar 11, 2015 7.205 7.249 7.187 7.222 91,384 +0.02(+0.30%)
Mar 10, 2015 7.227 7.231 7.196 7.200 77,345 -0.04(-0.55%)
Mar 09, 2015 7.191 7.240 7.191 7.240 65,703 +0.03(+0.43%)
Mar 06, 2015 7.284 7.284 7.196 7.209 67,987 -0.05(-0.73%)
Mar 05, 2015 7.292 7.314 7.249 7.262 63,960 -0.04(-0.60%)
Mar 04, 2015 7.244 7.306 7.213 7.306 88,754 +0.07(+0.97%)
Mar 03, 2015 7.253 7.277 7.231 7.235 42,443 -0.04(-0.61%)
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.