Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

15.25 -0.09 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.05 10.21 9.955 10.20 151,393 +0.17(+1.74%)
Nov 29, 2022 10.03 10.08 10.01 10.03 93,744 -0.04(-0.41%)
Nov 28, 2022 10.07 10.12 10.03 10.07 72,316 +0.02(+0.17%)
Nov 25, 2022 10.05 10.23 10.03 10.05 27,782 +0.03(+0.25%)
Nov 23, 2022 10.06 10.10 10.01 10.03 69,989 -0.03(-0.33%)
Nov 22, 2022 9.997 10.06 9.980 10.06 81,637 +0.09(+0.92%)
Nov 21, 2022 9.980 10.000 9.913 9.972 73,922 -0.01(-0.08%)
Nov 18, 2022 9.980 10.02 9.955 9.980 60,255 +0.04(+0.36%)
Nov 17, 2022 9.911 10.03 9.911 9.944 70,428 -0.07(-0.74%)
Nov 16, 2022 9.895 10.06 9.895 10.02 96,454 +0.07(+0.66%)
Nov 15, 2022 9.887 9.985 9.887 9.953 77,660 +0.08(+0.84%)
Nov 14, 2022 9.870 9.920 9.845 9.870 112,835 -0.02(-0.17%)
Nov 11, 2022 9.977 9.985 9.878 9.887 87,436 -0.08(-0.83%)
Nov 10, 2022 9.920 9.985 9.888 9.969 129,739 +0.23(+2.37%)
Nov 09, 2022 9.837 9.845 9.722 9.738 49,020 -0.10(-1.01%)
Nov 08, 2022 9.821 9.862 9.788 9.837 56,247 +0.01(+0.08%)
Nov 07, 2022 9.829 9.845 9.804 9.829 67,315 +0.00(+0.00%)
Nov 04, 2022 9.738 9.853 9.689 9.829 86,860 +0.13(+1.36%)
Nov 03, 2022 9.598 9.746 9.557 9.697 122,111 +0.06(+0.60%)
Nov 02, 2022 9.606 9.721 9.581 9.639 102,914 -0.02(-0.17%)
Nov 01, 2022 9.639 9.730 9.532 9.656 76,003 +0.07(+0.69%)
Oct 31, 2022 9.515 9.606 9.515 9.590 109,104 +0.00(+0.00%)
Oct 28, 2022 9.474 9.590 9.466 9.590 106,480 +0.06(+0.61%)
Oct 27, 2022 9.474 9.569 9.438 9.532 97,676 +0.04(+0.43%)
Oct 26, 2022 9.408 9.524 9.379 9.491 112,927 +0.04(+0.44%)
Oct 25, 2022 9.384 9.466 9.375 9.450 108,780 +0.07(+0.70%)
Oct 24, 2022 9.441 9.496 9.375 9.384 99,647 -0.10(-1.04%)
Oct 21, 2022 9.417 9.507 9.359 9.482 92,525 -0.01(-0.09%)
Oct 20, 2022 9.474 9.557 9.441 9.491 53,038 +0.06(+0.64%)
Oct 19, 2022 9.431 9.463 9.390 9.431 61,259 -0.01(-0.09%)
Oct 18, 2022 9.373 9.463 9.357 9.439 86,774 +0.13(+1.40%)
Oct 17, 2022 9.324 9.414 9.308 9.308 144,278 +0.10(+1.06%)
Oct 14, 2022 9.324 9.324 9.210 9.210 149,598 -0.10(-1.05%)
Oct 13, 2022 9.234 9.341 9.120 9.308 170,904 -0.04(-0.44%)
Oct 12, 2022 9.439 9.488 9.349 9.349 101,708 -0.15(-1.55%)
Oct 11, 2022 9.520 9.610 9.496 9.496 143,382 -0.08(-0.85%)
Oct 10, 2022 9.692 9.839 9.569 9.578 105,132 -0.16(-1.68%)
Oct 07, 2022 9.757 9.928 9.741 9.741 62,018 -0.11(-1.08%)
Oct 06, 2022 9.806 9.926 9.806 9.847 47,581 -0.02(-0.25%)
Oct 05, 2022 9.945 9.994 9.806 9.872 80,318 -0.19(-1.87%)
Oct 04, 2022 9.806 10.08 9.806 10.06 184,565 +0.30(+3.10%)
Oct 03, 2022 9.627 9.806 9.602 9.757 115,560 +0.16(+1.62%)
Sep 30, 2022 9.520 9.627 9.520 9.602 145,326 +0.08(+0.86%)
Sep 29, 2022 9.708 9.708 9.504 9.520 183,223 -0.26(-2.67%)
Sep 28, 2022 9.619 9.790 9.602 9.782 123,211 +0.10(+1.01%)
Sep 27, 2022 9.806 9.839 9.627 9.684 112,380 -0.11(-1.09%)
Sep 26, 2022 9.872 9.962 9.770 9.790 93,634 -0.18(-1.80%)
Sep 23, 2022 9.929 9.994 9.847 9.970 272,141 +0.00(+0.00%)
Sep 22, 2022 10.08 10.08 9.962 9.970 94,419 -0.11(-1.13%)
Sep 21, 2022 10.08 10.14 10.07 10.08 45,644 +0.03(+0.33%)
Sep 20, 2022 10.07 10.11 10.05 10.05 78,584 -0.07(-0.73%)
Sep 19, 2022 10.12 10.17 10.08 10.13 83,353 -0.07(-0.64%)
Sep 16, 2022 10.24 10.27 10.13 10.19 57,888 -0.10(-0.93%)
Sep 15, 2022 10.38 10.44 10.29 10.29 64,080 -0.15(-1.40%)
Sep 14, 2022 10.40 10.44 10.37 10.43 60,344 +0.04(+0.39%)
Sep 13, 2022 10.45 10.45 10.35 10.39 96,573 -0.11(-1.08%)
Sep 12, 2022 10.68 10.68 10.46 10.51 93,472 -0.10(-0.92%)
Sep 09, 2022 10.41 10.61 10.41 10.60 41,061 +0.26(+2.51%)
Sep 08, 2022 10.30 10.55 10.30 10.34 128,242 -0.03(-0.31%)
Sep 07, 2022 10.23 10.38 10.23 10.38 72,245 +0.12(+1.19%)
Sep 06, 2022 10.51 10.51 10.23 10.25 136,768 -0.19(-1.79%)
Sep 02, 2022 10.49 10.60 10.44 10.44 66,622 -0.05(-0.46%)
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.