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

15.13 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.669 5.696 5.655 5.673 137,122 +0.01(+0.16%)
Feb 26, 2016 5.729 5.734 5.659 5.664 342,011 -0.08(-1.45%)
Feb 25, 2016 5.706 5.914 5.692 5.747 44,919 +0.00(+0.08%)
Feb 24, 2016 5.715 5.743 5.622 5.743 265,980 +0.04(+0.73%)
Feb 23, 2016 5.696 5.706 5.673 5.701 181,377 +0.01(+0.24%)
Feb 22, 2016 5.715 5.715 5.669 5.687 107,226 +0.04(+0.74%)
Feb 19, 2016 5.622 5.670 5.622 5.645 201,566 -0.02(-0.33%)
Feb 18, 2016 5.687 5.687 5.641 5.664 253,825 +0.03(+0.49%)
Feb 17, 2016 5.604 5.657 5.604 5.636 66,797 +0.05(+0.91%)
Feb 16, 2016 5.645 5.645 5.571 5.585 133,132 -0.01(-0.17%)
Feb 12, 2016 5.576 5.594 5.594 5.594 170,334 +0.04(+0.75%)
Feb 11, 2016 5.452 5.590 5.452 5.553 144,534 +0.01(+0.17%)
Feb 10, 2016 5.640 5.663 5.544 5.544 105,733 -0.08(-1.47%)
Feb 09, 2016 5.604 5.650 5.585 5.627 129,654 -0.04(-0.65%)
Feb 08, 2016 5.769 5.769 5.663 5.663 116,849 -0.12(-2.14%)
Feb 05, 2016 5.861 5.862 5.774 5.787 187,269 -0.07(-1.18%)
Feb 04, 2016 5.856 5.884 5.847 5.856 100,492 -0.01(-0.16%)
Feb 03, 2016 5.898 5.908 5.840 5.866 242,462 +0.00(+0.08%)
Feb 02, 2016 5.852 5.915 5.834 5.861 152,720 -0.01(-0.16%)
Feb 01, 2016 5.801 5.870 5.792 5.870 106,336 +0.06(+1.03%)
Jan 29, 2016 5.875 5.918 5.797 5.810 210,864 -0.07(-1.25%)
Jan 28, 2016 5.875 5.884 5.790 5.884 395,082 +0.10(+1.67%)
Jan 27, 2016 5.746 5.787 5.718 5.787 201,431 +0.08(+1.45%)
Jan 26, 2016 5.636 5.746 5.636 5.705 156,925 +0.05(+0.89%)
Jan 25, 2016 5.718 5.718 5.645 5.654 231,554 -0.06(-1.13%)
Jan 22, 2016 5.709 5.751 5.668 5.718 205,190 +0.05(+0.89%)
Jan 21, 2016 5.677 5.714 5.613 5.668 341,939 +0.03(+0.57%)
Jan 20, 2016 5.668 5.668 5.535 5.636 258,316 -0.07(-1.28%)
Jan 19, 2016 5.818 5.818 5.677 5.709 308,643 -0.10(-1.73%)
Jan 15, 2016 5.836 5.809 5.809 5.809 212,688 -0.10(-1.62%)
Jan 14, 2016 5.968 5.968 5.841 5.905 202,727 -0.08(-1.30%)
Jan 13, 2016 6.028 6.028 5.941 5.982 262,159 -0.05(-0.75%)
Jan 12, 2016 6.055 6.055 5.987 6.028 100,815 +0.01(+0.15%)
Jan 11, 2016 6.064 6.069 6.000 6.018 163,631 -0.06(-0.97%)
Jan 08, 2016 6.055 6.128 6.055 6.078 152,883 +0.00(+0.07%)
Jan 07, 2016 6.037 6.098 6.037 6.073 141,590 -0.03(-0.45%)
Jan 06, 2016 6.055 6.141 6.055 6.100 193,164 +0.00(+0.07%)
Jan 05, 2016 6.078 6.110 6.078 6.096 206,044 +0.01(+0.22%)
Jan 04, 2016 6.059 6.098 6.005 6.082 255,550 -0.00(-0.07%)
Dec 31, 2015 6.105 6.087 6.087 6.087 332,092 -0.03(-0.45%)
Dec 30, 2015 6.110 6.160 6.110 6.114 229,429 -0.04(-0.67%)
Dec 29, 2015 6.091 6.155 6.091 6.155 271,933 +0.07(+1.20%)
Dec 28, 2015 6.110 6.146 6.073 6.082 253,393 -0.04(-0.60%)
Dec 24, 2015 6.105 6.119 6.119 6.119 530,294 -0.01(-0.15%)
Dec 23, 2015 6.069 6.141 6.069 6.128 474,253 +0.09(+1.43%)
Dec 22, 2015 6.009 6.064 6.000 6.041 166,932 +0.03(+0.53%)
Dec 21, 2015 6.046 6.069 5.991 6.009 298,512 -0.04(-0.68%)
Dec 18, 2015 6.037 6.091 6.037 6.050 317,399 -0.00(-0.08%)
Dec 17, 2015 5.996 6.069 5.996 6.055 349,695 +0.05(+0.83%)
Dec 16, 2015 5.964 6.041 5.964 6.005 303,672 +0.04(+0.69%)
Dec 15, 2015 5.877 5.968 5.877 5.964 395,639 +0.09(+1.45%)
Dec 14, 2015 5.901 5.901 5.824 5.879 299,274 -0.03(-0.46%)
Dec 11, 2015 6.014 6.014 5.870 5.906 411,969 -0.11(-1.80%)
Dec 10, 2015 6.064 6.064 6.005 6.014 190,583 -0.02(-0.37%)
Dec 09, 2015 6.077 6.082 6.028 6.037 306,704 -0.02(-0.30%)
Dec 08, 2015 6.037 6.064 6.014 6.055 169,248 -0.00(-0.07%)
Dec 07, 2015 6.145 6.145 6.050 6.059 473,162 -0.09(-1.47%)
Dec 04, 2015 6.131 6.149 6.113 6.149 222,656 +0.03(+0.44%)
Dec 03, 2015 6.131 6.136 6.118 6.122 195,708 -0.00(-0.07%)
Dec 02, 2015 6.113 6.181 6.113 6.127 125,182 -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.