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

14.26 -0.10 (-0.70%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.320 7.355 7.258 7.347 85,758 +0.04(+0.53%)
Jul 30, 2013 7.355 7.413 7.173 7.309 155,929 +0.00(+0.05%)
Jul 29, 2013 7.371 7.371 7.166 7.305 214,211 -0.03(-0.47%)
Jul 26, 2013 7.293 7.343 7.216 7.340 64,659 +0.08(+1.06%)
Jul 25, 2013 7.189 7.262 7.069 7.262 114,752 +0.07(+1.02%)
Jul 24, 2013 7.313 7.355 7.038 7.189 343,570 -0.09(-1.17%)
Jul 23, 2013 7.336 7.336 7.212 7.274 222,784 -0.06(-0.84%)
Jul 22, 2013 7.405 7.409 7.309 7.336 165,750 -0.06(-0.84%)
Jul 19, 2013 7.417 7.417 7.290 7.398 175,148 -0.03(-0.47%)
Jul 18, 2013 7.432 7.432 7.386 7.432 168,481 -0.02(-0.31%)
Jul 17, 2013 7.413 7.459 7.351 7.456 116,611 +0.10(+1.37%)
Jul 16, 2013 7.417 7.436 7.274 7.355 153,144 -0.05(-0.68%)
Jul 15, 2013 7.386 7.432 7.351 7.405 113,912 +0.02(+0.21%)
Jul 12, 2013 7.382 7.405 7.347 7.390 150,348 +0.01(+0.16%)
Jul 11, 2013 7.367 7.401 7.262 7.378 165,755 +0.00(+0.00%)
Jul 10, 2013 7.355 7.398 7.313 7.378 215,833 +0.04(+0.58%)
Jul 09, 2013 7.382 7.347 7.251 7.336 198,163 +0.00(+0.00%)
Jul 08, 2013 7.390 7.390 7.328 7.336 88,657 -0.02(-0.26%)
Jul 05, 2013 7.340 7.374 7.274 7.355 74,359 +0.02(+0.21%)
Jul 03, 2013 7.343 7.401 7.305 7.340 65,569 +0.02(+0.26%)
Jul 02, 2013 7.390 7.390 7.251 7.320 90,540 -0.03(-0.37%)
Jul 01, 2013 7.332 7.467 7.332 7.347 98,815 +0.08(+1.12%)
Jun 28, 2013 7.429 7.432 7.226 7.266 182,383 -0.08(-1.11%)
Jun 26, 2013 7.282 7.407 7.258 7.347 165,724 +0.08(+1.12%)
Jun 25, 2013 7.452 7.452 7.185 7.266 289,166 -0.05(-0.69%)
Jun 24, 2013 7.386 7.456 7.231 7.316 188,274 -0.05(-0.68%)
Jun 21, 2013 7.432 7.498 7.270 7.367 242,254 -0.02(-0.26%)
Jun 20, 2013 7.378 7.475 7.256 7.386 329,013 +0.06(+0.84%)
Jun 19, 2013 7.185 7.405 7.181 7.324 442,768 +0.14(+1.94%)
Jun 18, 2013 7.413 7.444 7.123 7.185 778,776 -0.25(-3.33%)
Jun 17, 2013 7.456 7.498 7.409 7.432 186,572 +0.01(+0.16%)
Jun 14, 2013 7.502 7.502 7.409 7.421 185,585 -0.05(-0.67%)
Jun 13, 2013 7.529 7.579 7.448 7.471 120,550 +0.02(+0.21%)
Jun 12, 2013 7.572 7.572 7.456 7.456 201,142 -0.10(-1.33%)
Jun 11, 2013 7.579 7.579 7.502 7.556 170,428 -0.04(-0.51%)
Jun 10, 2013 7.614 7.622 7.502 7.595 184,261 +0.00(+0.05%)
Jun 07, 2013 7.610 7.630 7.525 7.591 178,150 -0.02(-0.25%)
Jun 06, 2013 7.630 7.630 7.514 7.610 243,593 -0.01(-0.10%)
Jun 05, 2013 7.618 7.618 7.556 7.618 127,191 +0.02(+0.25%)
Jun 04, 2013 7.626 7.684 7.579 7.599 190,832 -0.06(-0.81%)
Jun 03, 2013 7.672 7.676 7.583 7.661 292,060 -0.03(-0.35%)
May 31, 2013 7.657 7.688 7.618 7.688 228,176 +0.05(+0.71%)
May 30, 2013 7.649 7.649 7.558 7.633 297,658 +0.02(+0.25%)
May 29, 2013 7.680 7.680 7.556 7.614 202,724 -0.08(-1.01%)
May 28, 2013 7.726 7.726 7.545 7.691 291,628 -0.02(-0.20%)
May 24, 2013 7.668 7.722 7.610 7.707 191,175 +0.02(+0.30%)
May 23, 2013 7.657 7.684 7.568 7.684 139,373 +0.01(+0.10%)
May 22, 2013 7.672 7.707 7.564 7.676 175,869 +0.04(+0.51%)
May 21, 2013 7.711 7.711 7.568 7.637 176,086 -0.07(-0.90%)
May 20, 2013 7.711 7.711 7.633 7.707 188,765 +0.02(+0.30%)
May 17, 2013 7.715 7.722 7.626 7.684 131,641 -0.03(-0.35%)
May 16, 2013 7.726 7.730 7.618 7.711 411,982 -0.05(-0.70%)
May 15, 2013 7.831 7.831 7.707 7.765 294,157 -0.04(-0.50%)
May 13, 2013 7.815 7.815 7.738 7.804 282,675 +0.03(+0.35%)
May 10, 2013 7.734 7.893 7.668 7.777 558,055 +0.04(+0.55%)
May 09, 2013 7.688 7.769 7.684 7.734 455,203 +0.02(+0.25%)
May 08, 2013 7.715 7.719 7.661 7.715 214,928 +0.01(+0.10%)
May 07, 2013 7.730 7.746 7.695 7.707 159,531 -0.00(-0.05%)
May 06, 2013 7.722 7.750 7.695 7.711 115,944 -0.05(-0.65%)
May 03, 2013 7.695 7.761 7.730 7.761 211,201 +0.03(+0.40%)
May 02, 2013 7.711 7.738 7.705 7.730 73,589 +0.03(+0.35%)
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.