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

14.23 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.502 6.502 6.449 6.478 140,990 +0.00(+0.07%)
Nov 27, 2015 6.516 6.516 6.454 6.473 175,507 -0.04(-0.59%)
Nov 25, 2015 6.516 6.511 6.511 6.511 283,022 -0.00(-0.07%)
Nov 24, 2015 6.468 6.521 6.449 6.516 318,167 +0.01(+0.15%)
Nov 23, 2015 6.521 6.549 6.482 6.506 164,607 -0.03(-0.44%)
Nov 20, 2015 6.568 6.568 6.530 6.535 132,409 -0.04(-0.58%)
Nov 19, 2015 6.568 6.587 6.549 6.573 213,691 +0.00(+0.00%)
Nov 18, 2015 6.573 6.578 6.545 6.573 155,047 +0.00(+0.00%)
Nov 17, 2015 6.554 6.583 6.554 6.573 163,109 +0.02(+0.27%)
Nov 16, 2015 6.503 6.556 6.499 6.556 116,959 +0.04(+0.66%)
Nov 13, 2015 6.556 6.556 6.499 6.513 158,068 -0.05(-0.72%)
Nov 12, 2015 6.584 6.589 6.537 6.560 248,284 -0.03(-0.43%)
Nov 11, 2015 6.617 6.622 6.589 6.589 76,574 -0.05(-0.71%)
Nov 10, 2015 6.669 6.669 6.593 6.636 83,154 -0.03(-0.50%)
Nov 09, 2015 6.745 6.755 6.660 6.669 130,337 -0.09(-1.26%)
Nov 06, 2015 6.778 6.778 6.731 6.755 90,696 -0.05(-0.77%)
Nov 05, 2015 6.830 6.830 6.788 6.807 275,912 -0.00(-0.07%)
Nov 04, 2015 6.802 6.815 6.793 6.812 61,296 -0.00(-0.07%)
Nov 03, 2015 6.854 6.854 6.778 6.816 86,034 -0.03(-0.48%)
Nov 02, 2015 6.821 6.849 6.783 6.849 148,203 +0.04(+0.56%)
Oct 30, 2015 6.797 6.813 6.783 6.812 92,801 +0.01(+0.21%)
Oct 29, 2015 6.788 6.797 6.769 6.797 78,722 -0.01(-0.14%)
Oct 28, 2015 6.788 6.812 6.778 6.807 122,252 +0.02(+0.28%)
Oct 27, 2015 6.764 6.788 6.740 6.788 131,071 +0.01(+0.14%)
Oct 26, 2015 6.797 6.802 6.755 6.778 99,377 -0.00(-0.07%)
Oct 23, 2015 6.826 6.830 6.764 6.783 94,198 -0.02(-0.35%)
Oct 22, 2015 6.778 6.807 6.740 6.807 164,372 +0.06(+0.89%)
Oct 21, 2015 6.765 6.765 6.732 6.747 60,149 +0.00(+0.00%)
Oct 20, 2015 6.714 6.751 6.714 6.747 117,266 +0.01(+0.14%)
Oct 19, 2015 6.756 6.770 6.704 6.737 96,438 -0.00(-0.07%)
Oct 16, 2015 6.685 6.742 6.685 6.742 66,045 +0.01(+0.21%)
Oct 15, 2015 6.732 6.732 6.676 6.728 126,631 -0.01(-0.14%)
Oct 14, 2015 6.798 6.798 6.704 6.737 80,911 -0.05(-0.69%)
Oct 13, 2015 6.671 6.789 6.671 6.784 177,273 +0.07(+0.98%)
Oct 12, 2015 6.737 6.737 6.704 6.718 43,531 -0.02(-0.28%)
Oct 09, 2015 6.690 6.761 6.690 6.737 105,603 +0.03(+0.42%)
Oct 08, 2015 6.582 6.709 6.582 6.709 169,896 +0.08(+1.28%)
Oct 07, 2015 6.601 6.624 6.587 6.624 83,095 +0.06(+0.86%)
Oct 06, 2015 6.530 6.568 6.526 6.568 66,987 +0.04(+0.58%)
Oct 05, 2015 6.511 6.530 6.502 6.530 150,290 +0.00(+0.00%)
Oct 02, 2015 6.488 6.535 6.446 6.530 85,469 +0.04(+0.58%)
Oct 01, 2015 6.582 6.582 6.479 6.493 195,008 -0.08(-1.15%)
Sep 30, 2015 6.563 6.580 6.488 6.568 197,120 +0.01(+0.22%)
Sep 29, 2015 6.629 6.631 6.530 6.554 87,422 -0.10(-1.48%)
Sep 28, 2015 6.709 6.709 6.653 6.653 115,300 -0.06(-0.84%)
Sep 25, 2015 6.695 6.770 6.695 6.709 142,624 +0.03(+0.42%)
Sep 24, 2015 6.709 6.709 6.638 6.681 121,105 -0.03(-0.42%)
Sep 23, 2015 6.704 6.747 6.704 6.709 91,063 -0.00(-0.07%)
Sep 22, 2015 6.718 6.723 6.685 6.714 94,354 -0.03(-0.49%)
Sep 21, 2015 6.775 6.798 6.747 6.747 89,795 -0.03(-0.42%)
Sep 18, 2015 6.728 6.794 6.714 6.775 60,445 +0.01(+0.14%)
Sep 17, 2015 6.742 6.779 6.715 6.765 72,775 +0.04(+0.54%)
Sep 16, 2015 6.743 6.780 6.702 6.729 131,337 +0.01(+0.14%)
Sep 15, 2015 6.725 6.771 6.697 6.720 137,847 -0.02(-0.28%)
Sep 14, 2015 6.748 6.751 6.725 6.739 32,442 -0.00(-0.07%)
Sep 11, 2015 6.762 6.762 6.732 6.743 37,972 -0.01(-0.21%)
Sep 10, 2015 6.748 6.771 6.720 6.757 107,018 +0.02(+0.28%)
Sep 09, 2015 6.766 6.827 6.725 6.739 154,106 -0.05(-0.69%)
Sep 08, 2015 6.753 6.790 6.753 6.785 35,995 +0.04(+0.62%)
Sep 04, 2015 6.753 6.743 6.743 6.743 143,459 -0.08(-1.16%)
Sep 03, 2015 6.822 6.855 6.780 6.822 83,592 -0.04(-0.61%)
Sep 02, 2015 6.850 6.906 6.813 6.864 164,329 -0.01(-0.14%)
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.