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 )

14.72 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2014 7.166 7.200 7.102 7.187 154,181 +0.06(+0.84%)
Oct 30, 2014 7.081 7.132 7.081 7.128 97,372 +0.03(+0.48%)
Oct 29, 2014 7.145 7.145 7.089 7.093 83,283 -0.06(-0.83%)
Oct 28, 2014 7.123 7.166 7.102 7.153 115,773 +0.02(+0.30%)
Oct 27, 2014 7.119 7.128 7.093 7.132 183,323 +0.00(+0.06%)
Oct 24, 2014 7.111 7.145 7.055 7.128 85,406 +0.00(+0.06%)
Oct 23, 2014 7.183 7.183 7.119 7.123 176,971 -0.01(-0.18%)
Oct 22, 2014 7.149 7.200 7.136 7.136 114,023 -0.03(-0.36%)
Oct 21, 2014 7.170 7.170 7.162 7.162 195,383 +0.02(+0.22%)
Oct 20, 2014 7.125 7.136 7.125 7.146 254,543 +0.02(+0.30%)
Oct 17, 2014 7.074 7.125 7.036 7.125 111,958 +0.08(+1.08%)
Oct 16, 2014 6.993 7.082 6.993 7.049 296,467 +0.02(+0.24%)
Oct 15, 2014 7.120 7.120 6.900 7.032 515,455 -0.10(-1.37%)
Oct 14, 2014 7.197 7.241 7.116 7.129 128,898 -0.08(-1.12%)
Oct 13, 2014 7.252 7.269 7.167 7.209 185,879 -0.05(-0.70%)
Oct 10, 2014 7.277 7.290 7.218 7.260 110,884 -0.02(-0.23%)
Oct 09, 2014 7.286 7.303 7.235 7.277 84,864 -0.03(-0.41%)
Oct 08, 2014 7.281 7.307 7.264 7.307 114,944 +0.04(+0.52%)
Oct 07, 2014 7.226 7.290 7.218 7.269 155,135 +0.03(+0.47%)
Oct 06, 2014 7.239 7.277 7.218 7.235 75,736 -0.02(-0.29%)
Oct 03, 2014 7.205 7.264 7.180 7.256 58,693 +0.06(+0.82%)
Oct 02, 2014 7.218 7.273 7.192 7.197 107,423 -0.02(-0.29%)
Oct 01, 2014 7.184 7.247 7.142 7.218 183,958 +0.00(+0.06%)
Sep 30, 2014 7.192 7.226 7.156 7.214 136,572 -0.00(-0.06%)
Sep 29, 2014 7.214 7.264 7.159 7.218 120,089 -0.04(-0.58%)
Sep 26, 2014 7.256 7.286 7.205 7.260 97,993 -0.02(-0.23%)
Sep 25, 2014 7.281 7.294 7.184 7.277 137,782 +0.01(+0.12%)
Sep 24, 2014 7.260 7.298 7.176 7.269 156,691 +0.03(+0.35%)
Sep 23, 2014 7.218 7.273 7.218 7.243 87,443 -0.01(-0.18%)
Sep 22, 2014 7.286 7.286 7.210 7.256 123,540 -0.02(-0.23%)
Sep 19, 2014 7.264 7.273 7.243 7.273 103,525 +0.00(+0.06%)
Sep 18, 2014 7.307 7.328 7.260 7.269 149,621 -0.06(-0.81%)
Sep 17, 2014 7.349 7.374 7.290 7.328 176,224 -0.04(-0.57%)
Sep 16, 2014 7.341 7.379 7.290 7.370 119,992 -0.01(-0.07%)
Sep 15, 2014 7.397 7.405 7.359 7.376 79,496 -0.03(-0.34%)
Sep 12, 2014 7.409 7.414 7.384 7.401 62,749 -0.00(-0.06%)
Sep 11, 2014 7.393 7.418 7.384 7.405 70,840 +0.01(+0.11%)
Sep 10, 2014 7.397 7.397 7.355 7.397 72,293 +0.00(+0.06%)
Sep 09, 2014 7.393 7.401 7.342 7.393 108,066 -0.01(-0.11%)
Sep 08, 2014 7.388 7.414 7.384 7.401 41,737 -0.01(-0.11%)
Sep 05, 2014 7.422 7.422 7.384 7.409 53,846 -0.01(-0.17%)
Sep 04, 2014 7.430 7.430 7.397 7.422 64,079 +0.02(+0.28%)
Sep 03, 2014 7.380 7.435 7.376 7.401 105,742 +0.01(+0.17%)
Sep 02, 2014 7.401 7.468 7.380 7.388 107,835 -0.04(-0.57%)
Aug 29, 2014 7.414 7.430 7.430 7.430 133,409 -0.01(-0.17%)
Aug 28, 2014 7.372 7.459 7.372 7.443 120,391 +0.03(+0.40%)
Aug 27, 2014 7.342 7.426 7.330 7.414 175,890 +0.05(+0.63%)
Aug 26, 2014 7.317 7.376 7.313 7.367 298,570 +0.03(+0.40%)
Aug 25, 2014 7.414 7.430 7.321 7.338 188,986 -0.08(-1.02%)
Aug 22, 2014 7.384 7.418 7.380 7.414 59,375 +0.00(+0.00%)
Aug 21, 2014 7.414 7.418 7.359 7.414 218,674 +0.00(+0.06%)
Aug 20, 2014 7.372 7.409 7.342 7.409 147,223 +0.03(+0.46%)
Aug 19, 2014 7.363 7.384 7.346 7.376 192,249 +0.03(+0.44%)
Aug 18, 2014 7.348 7.402 7.339 7.343 134,784 +0.01(+0.11%)
Aug 15, 2014 7.352 7.368 7.314 7.335 55,832 -0.02(-0.28%)
Aug 14, 2014 7.310 7.360 7.310 7.356 74,520 +0.05(+0.63%)
Aug 13, 2014 7.297 7.327 7.281 7.310 79,806 +0.02(+0.23%)
Aug 12, 2014 7.331 7.339 7.281 7.293 98,400 -0.02(-0.29%)
Aug 11, 2014 7.306 7.348 7.302 7.314 109,221 +0.00(+0.06%)
Aug 08, 2014 7.310 7.321 7.260 7.310 140,288 +0.00(+0.05%)
Aug 07, 2014 7.302 7.343 7.293 7.306 111,246 +0.00(+0.06%)
Aug 06, 2014 7.264 7.322 7.264 7.302 136,043 +0.02(+0.23%)
Aug 05, 2014 7.318 7.318 7.260 7.285 88,039 -0.03(-0.46%)
Aug 04, 2014 7.314 7.331 7.277 7.318 130,827 +0.01(+0.17%)
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.