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

15.03 -0.08 (-0.53%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.668 5.696 5.654 5.673 137,133 +0.01(+0.16%)
Feb 26, 2016 5.728 5.733 5.659 5.663 342,038 -0.08(-1.45%)
Feb 25, 2016 5.705 5.914 5.691 5.747 44,922 +0.00(+0.08%)
Feb 24, 2016 5.715 5.742 5.622 5.742 266,001 +0.04(+0.73%)
Feb 23, 2016 5.696 5.705 5.673 5.701 181,392 +0.01(+0.24%)
Feb 22, 2016 5.715 5.715 5.668 5.687 107,235 +0.04(+0.74%)
Feb 19, 2016 5.622 5.669 5.622 5.645 201,582 -0.02(-0.33%)
Feb 18, 2016 5.687 5.687 5.640 5.663 253,846 +0.03(+0.49%)
Feb 17, 2016 5.603 5.656 5.603 5.636 66,803 +0.05(+0.91%)
Feb 16, 2016 5.645 5.645 5.571 5.585 133,142 -0.01(-0.17%)
Feb 12, 2016 5.576 5.594 5.594 5.594 170,348 +0.04(+0.75%)
Feb 11, 2016 5.451 5.589 5.451 5.553 144,545 +0.01(+0.17%)
Feb 10, 2016 5.640 5.663 5.543 5.543 105,741 -0.08(-1.47%)
Feb 09, 2016 5.603 5.650 5.585 5.626 129,664 -0.04(-0.65%)
Feb 08, 2016 5.769 5.769 5.663 5.663 116,859 -0.12(-2.14%)
Feb 05, 2016 5.861 5.861 5.773 5.787 187,284 -0.07(-1.18%)
Feb 04, 2016 5.856 5.884 5.847 5.856 100,500 -0.01(-0.16%)
Feb 03, 2016 5.897 5.907 5.839 5.865 242,481 +0.00(+0.08%)
Feb 02, 2016 5.851 5.915 5.833 5.861 152,732 -0.01(-0.16%)
Feb 01, 2016 5.801 5.870 5.792 5.870 106,344 +0.06(+1.03%)
Jan 29, 2016 5.874 5.917 5.796 5.810 210,881 -0.07(-1.25%)
Jan 28, 2016 5.874 5.883 5.789 5.883 395,113 +0.10(+1.67%)
Jan 27, 2016 5.746 5.787 5.718 5.787 201,447 +0.08(+1.45%)
Jan 26, 2016 5.635 5.746 5.635 5.704 156,937 +0.05(+0.89%)
Jan 25, 2016 5.718 5.718 5.644 5.654 231,573 -0.06(-1.13%)
Jan 22, 2016 5.709 5.750 5.667 5.718 205,207 +0.05(+0.89%)
Jan 21, 2016 5.677 5.713 5.612 5.667 341,966 +0.03(+0.57%)
Jan 20, 2016 5.667 5.667 5.535 5.635 258,337 -0.07(-1.28%)
Jan 19, 2016 5.817 5.817 5.676 5.708 308,668 -0.10(-1.73%)
Jan 15, 2016 5.836 5.808 5.808 5.808 212,705 -0.10(-1.62%)
Jan 14, 2016 5.968 5.968 5.840 5.904 202,743 -0.08(-1.30%)
Jan 13, 2016 6.027 6.027 5.941 5.982 262,180 -0.05(-0.75%)
Jan 12, 2016 6.054 6.054 5.986 6.027 100,823 +0.01(+0.15%)
Jan 11, 2016 6.064 6.068 6.000 6.018 163,644 -0.06(-0.97%)
Jan 08, 2016 6.054 6.127 6.054 6.077 152,895 +0.00(+0.08%)
Jan 07, 2016 6.036 6.098 6.036 6.073 141,601 -0.03(-0.45%)
Jan 06, 2016 6.054 6.141 6.054 6.100 193,179 +0.00(+0.07%)
Jan 05, 2016 6.077 6.109 6.077 6.095 206,060 +0.01(+0.22%)
Jan 04, 2016 6.059 6.097 6.004 6.082 255,571 -0.00(-0.07%)
Dec 31, 2015 6.104 6.086 6.086 6.086 332,118 -0.03(-0.45%)
Dec 30, 2015 6.109 6.159 6.109 6.114 229,447 -0.04(-0.67%)
Dec 29, 2015 6.091 6.155 6.091 6.155 271,955 +0.07(+1.20%)
Dec 28, 2015 6.109 6.146 6.073 6.082 253,413 -0.04(-0.60%)
Dec 24, 2015 6.104 6.118 6.118 6.118 530,336 -0.01(-0.15%)
Dec 23, 2015 6.068 6.141 6.068 6.127 474,291 +0.09(+1.43%)
Dec 22, 2015 6.009 6.063 6.000 6.041 166,946 +0.03(+0.53%)
Dec 21, 2015 6.045 6.068 5.991 6.009 298,536 -0.04(-0.68%)
Dec 18, 2015 6.036 6.091 6.036 6.050 317,424 -0.00(-0.08%)
Dec 17, 2015 5.995 6.068 5.995 6.054 349,723 +0.05(+0.83%)
Dec 16, 2015 5.963 6.041 5.963 6.004 303,696 +0.04(+0.69%)
Dec 15, 2015 5.877 5.968 5.877 5.963 395,671 +0.09(+1.45%)
Dec 14, 2015 5.901 5.901 5.824 5.878 299,298 -0.03(-0.46%)
Dec 11, 2015 6.014 6.014 5.869 5.905 412,002 -0.11(-1.80%)
Dec 10, 2015 6.063 6.063 6.005 6.014 190,598 -0.02(-0.37%)
Dec 09, 2015 6.077 6.081 6.027 6.036 306,729 -0.02(-0.30%)
Dec 08, 2015 6.036 6.063 6.014 6.054 169,261 -0.00(-0.07%)
Dec 07, 2015 6.144 6.144 6.050 6.059 473,200 -0.09(-1.47%)
Dec 04, 2015 6.131 6.149 6.113 6.149 222,674 +0.03(+0.44%)
Dec 03, 2015 6.131 6.135 6.117 6.122 195,724 -0.00(-0.07%)
Dec 02, 2015 6.113 6.181 6.113 6.126 125,192 -0.03(-0.51%)
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.