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 )

14.54 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 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 30, 2015 6.633 6.648 6.619 6.647 95,103 +0.01(+0.21%)
Oct 29, 2015 6.624 6.633 6.605 6.633 80,674 -0.01(-0.14%)
Oct 28, 2015 6.624 6.647 6.614 6.642 125,284 +0.02(+0.28%)
Oct 27, 2015 6.600 6.624 6.577 6.624 134,321 +0.01(+0.14%)
Oct 26, 2015 6.633 6.637 6.591 6.614 101,842 -0.00(-0.07%)
Oct 23, 2015 6.661 6.665 6.600 6.619 96,534 -0.02(-0.35%)
Oct 22, 2015 6.614 6.642 6.577 6.642 168,448 +0.06(+0.89%)
Oct 21, 2015 6.602 6.602 6.570 6.583 61,641 +0.00(+0.00%)
Oct 20, 2015 6.551 6.588 6.551 6.583 120,173 +0.01(+0.14%)
Oct 19, 2015 6.593 6.606 6.542 6.574 98,829 -0.00(-0.07%)
Oct 16, 2015 6.524 6.579 6.524 6.579 67,683 +0.01(+0.21%)
Oct 15, 2015 6.570 6.570 6.515 6.565 129,771 -0.01(-0.14%)
Oct 14, 2015 6.634 6.634 6.542 6.574 82,917 -0.05(-0.69%)
Oct 13, 2015 6.510 6.625 6.510 6.620 181,668 +0.06(+0.98%)
Oct 12, 2015 6.574 6.574 6.542 6.556 44,610 -0.02(-0.28%)
Oct 09, 2015 6.528 6.597 6.528 6.574 108,222 +0.03(+0.42%)
Oct 08, 2015 6.423 6.547 6.423 6.547 174,109 +0.08(+1.28%)
Oct 07, 2015 6.441 6.464 6.427 6.464 85,156 +0.06(+0.86%)
Oct 06, 2015 6.372 6.409 6.368 6.409 68,649 +0.04(+0.58%)
Oct 05, 2015 6.354 6.372 6.345 6.372 154,016 +0.00(+0.00%)
Oct 02, 2015 6.331 6.377 6.290 6.372 87,588 +0.04(+0.58%)
Oct 01, 2015 6.423 6.423 6.322 6.336 199,843 -0.07(-1.15%)
Sep 30, 2015 6.404 6.420 6.331 6.409 202,008 +0.01(+0.22%)
Sep 29, 2015 6.469 6.470 6.372 6.395 89,589 -0.10(-1.48%)
Sep 28, 2015 6.547 6.547 6.492 6.492 118,159 -0.06(-0.84%)
Sep 25, 2015 6.533 6.606 6.533 6.547 146,160 +0.03(+0.42%)
Sep 24, 2015 6.547 6.547 6.478 6.519 124,108 -0.03(-0.42%)
Sep 23, 2015 6.542 6.583 6.542 6.547 93,321 -0.00(-0.07%)
Sep 22, 2015 6.556 6.560 6.524 6.551 96,693 -0.03(-0.49%)
Sep 21, 2015 6.611 6.634 6.583 6.583 92,022 -0.03(-0.42%)
Sep 18, 2015 6.565 6.629 6.551 6.611 61,944 +0.01(+0.14%)
Sep 17, 2015 6.579 6.615 6.553 6.602 74,580 +0.04(+0.54%)
Sep 16, 2015 6.580 6.616 6.540 6.566 134,594 +0.01(+0.14%)
Sep 15, 2015 6.562 6.607 6.535 6.557 141,266 -0.02(-0.28%)
Sep 14, 2015 6.585 6.588 6.562 6.575 33,246 -0.00(-0.07%)
Sep 11, 2015 6.598 6.598 6.569 6.580 38,914 -0.01(-0.21%)
Sep 10, 2015 6.585 6.607 6.557 6.594 109,671 +0.02(+0.28%)
Sep 09, 2015 6.603 6.662 6.562 6.575 157,928 -0.05(-0.69%)
Sep 08, 2015 6.589 6.625 6.589 6.621 36,888 +0.04(+0.62%)
Sep 04, 2015 6.589 6.580 6.580 6.580 147,017 -0.08(-1.16%)
Sep 03, 2015 6.657 6.689 6.616 6.657 85,665 -0.04(-0.61%)
Sep 02, 2015 6.685 6.739 6.648 6.698 168,403 -0.01(-0.14%)
Sep 01, 2015 6.566 6.735 6.566 6.707 390,615 +0.10(+1.45%)
Aug 31, 2015 6.594 6.621 6.567 6.612 108,836 +0.03(+0.41%)
Aug 28, 2015 6.594 6.594 6.507 6.585 103,700 -0.00(-0.07%)
Aug 27, 2015 6.594 6.616 6.539 6.589 215,866 -0.02(-0.28%)
Aug 26, 2015 6.607 6.626 6.475 6.607 236,704 +0.00(+0.00%)
Aug 25, 2015 6.530 6.607 6.439 6.607 140,286 +0.19(+2.98%)
Aug 24, 2015 6.575 6.626 6.366 6.416 343,842 -0.27(-4.08%)
Aug 21, 2015 6.739 6.739 6.689 6.689 204,534 -0.02(-0.27%)
Aug 20, 2015 6.767 6.789 6.707 6.707 63,828 -0.07(-1.01%)
Aug 19, 2015 6.767 6.780 6.730 6.776 330,720 +0.02(+0.25%)
Aug 18, 2015 6.795 6.795 6.759 6.759 124,961 -0.03(-0.47%)
Aug 17, 2015 6.772 6.790 6.741 6.790 70,078 +0.00(+0.07%)
Aug 14, 2015 6.777 6.809 6.727 6.786 110,484 -0.01(-0.20%)
Aug 13, 2015 6.772 6.799 6.750 6.799 71,930 +0.01(+0.20%)
Aug 12, 2015 6.660 6.786 6.637 6.786 167,360 +0.07(+1.08%)
Aug 11, 2015 6.732 6.741 6.678 6.713 55,724 -0.04(-0.54%)
Aug 10, 2015 6.790 6.804 6.714 6.750 70,851 -0.03(-0.40%)
Aug 07, 2015 6.795 6.795 6.741 6.777 65,026 -0.01(-0.13%)
Aug 06, 2015 6.867 6.867 6.777 6.786 106,761 -0.05(-0.79%)
Aug 05, 2015 6.854 6.881 6.831 6.840 64,882 -0.00(-0.07%)
Aug 04, 2015 6.881 6.885 6.831 6.845 84,386 -0.02(-0.33%)
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.