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 )

14.36 -0.11 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2013 7.711 7.715 7.684 7.696 245,508 +0.00(+0.05%)
Apr 29, 2013 7.611 7.704 7.611 7.692 183,876 +0.01(+0.15%)
Apr 26, 2013 7.646 7.688 7.653 7.681 54,352 +0.03(+0.35%)
Apr 25, 2013 7.653 7.681 7.630 7.653 173,179 +0.01(+0.15%)
Apr 24, 2013 7.642 7.653 7.603 7.642 123,767 -0.01(-0.15%)
Apr 23, 2013 7.592 7.653 7.592 7.653 319,246 +0.03(+0.35%)
Apr 22, 2013 7.615 7.638 7.572 7.626 181,104 +0.01(+0.15%)
Apr 19, 2013 7.669 7.669 7.545 7.615 227,625 -0.03(-0.45%)
Apr 18, 2013 7.665 7.665 7.592 7.650 168,698 -0.01(-0.10%)
Apr 17, 2013 7.638 7.688 7.638 7.657 128,029 -0.02(-0.20%)
Apr 16, 2013 7.653 7.677 7.637 7.673 66,798 +0.02(+0.30%)
Apr 15, 2013 7.650 7.653 7.607 7.650 167,741 -0.03(-0.35%)
Apr 12, 2013 7.646 7.692 7.623 7.677 225,854 +0.00(+0.05%)
Apr 11, 2013 7.692 7.708 7.626 7.673 167,870 +0.01(+0.10%)
Apr 10, 2013 7.657 7.727 7.607 7.665 315,528 -0.00(-0.05%)
Apr 09, 2013 7.719 7.719 7.630 7.669 141,139 -0.07(-0.85%)
Apr 08, 2013 7.688 7.735 7.638 7.735 287,449 +0.00(+0.05%)
Apr 05, 2013 7.696 7.731 7.630 7.731 101,020 +0.00(+0.00%)
Apr 04, 2013 7.715 7.731 7.653 7.731 186,695 +0.00(+0.05%)
Apr 03, 2013 7.711 7.735 7.677 7.727 122,958 -0.01(-0.15%)
Apr 02, 2013 7.723 7.739 7.684 7.739 142,974 +0.01(+0.15%)
Apr 01, 2013 7.727 7.816 7.684 7.727 133,513 -0.01(-0.10%)
Mar 28, 2013 7.650 7.735 7.588 7.735 884,374 +0.11(+1.41%)
Mar 27, 2013 7.580 7.665 7.539 7.627 276,987 +0.06(+0.73%)
Mar 26, 2013 7.522 7.576 7.518 7.572 235,268 +0.03(+0.41%)
Mar 25, 2013 7.541 7.595 7.503 7.541 215,896 +0.00(+0.00%)
Mar 22, 2013 7.611 7.611 7.522 7.541 157,491 -0.03(-0.36%)
Mar 21, 2013 7.522 7.572 7.510 7.568 129,037 +0.01(+0.10%)
Mar 20, 2013 7.541 7.603 7.506 7.561 140,094 -0.00(-0.05%)
Mar 19, 2013 7.572 7.588 7.541 7.564 52,610 -0.03(-0.41%)
Mar 18, 2013 7.534 7.611 7.522 7.595 122,518 +0.06(+0.82%)
Mar 15, 2013 7.630 7.669 7.514 7.534 91,887 -0.10(-1.27%)
Mar 14, 2013 7.545 7.657 7.545 7.630 96,105 +0.10(+1.39%)
Mar 13, 2013 7.572 7.572 7.506 7.526 313,777 -0.02(-0.21%)
Mar 12, 2013 7.545 7.576 7.530 7.541 177,288 -0.03(-0.44%)
Mar 11, 2013 7.611 7.611 7.549 7.575 77,689 +0.01(+0.13%)
Mar 08, 2013 7.576 7.638 7.545 7.564 131,276 -0.02(-0.26%)
Mar 07, 2013 7.580 7.611 7.541 7.584 98,934 +0.00(+0.05%)
Mar 06, 2013 7.595 7.619 7.557 7.580 73,572 -0.02(-0.30%)
Mar 05, 2013 7.615 7.653 7.580 7.603 108,705 +0.01(+0.10%)
Mar 04, 2013 7.642 7.665 7.588 7.595 90,866 -0.06(-0.81%)
Mar 01, 2013 7.611 7.673 7.584 7.657 89,860 +0.05(+0.66%)
Feb 28, 2013 7.638 7.638 7.557 7.607 82,788 +0.05(+0.72%)
Feb 27, 2013 7.534 7.582 7.526 7.553 75,507 +0.03(+0.41%)
Feb 26, 2013 7.549 7.561 7.510 7.522 81,570 -0.05(-0.61%)
Feb 22, 2013 7.650 7.677 7.534 7.568 159,733 -0.05(-0.71%)
Feb 21, 2013 7.611 7.665 7.545 7.622 157,380 +0.05(+0.66%)
Feb 20, 2013 7.619 7.630 7.533 7.572 256,353 +0.04(+0.51%)
Feb 19, 2013 7.514 7.735 7.510 7.534 112,095 +0.07(+0.88%)
Feb 15, 2013 7.514 7.522 7.452 7.468 46,494 -0.05(-0.62%)
Feb 14, 2013 7.499 7.514 7.418 7.514 61,140 +0.01(+0.10%)
Feb 13, 2013 7.468 7.537 7.425 7.506 78,444 +0.03(+0.47%)
Feb 12, 2013 7.429 7.506 7.429 7.472 54,339 +0.02(+0.26%)
Feb 11, 2013 7.445 7.452 7.394 7.452 55,100 +0.02(+0.31%)
Feb 08, 2013 7.445 7.468 7.394 7.429 150,359 -0.02(-0.21%)
Feb 07, 2013 7.402 7.445 7.390 7.445 143,887 +0.01(+0.10%)
Feb 06, 2013 7.414 7.440 7.402 7.437 143,567 +0.00(+0.05%)
Feb 04, 2013 7.452 7.452 7.379 7.433 137,604 -0.03(-0.41%)
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.