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

15.25 -0.09 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.075 8.115 8.075 8.095 380,524 +0.02(+0.25%)
Feb 27, 2017 8.075 8.075 8.060 8.075 319,761 +0.01(+0.13%)
Feb 24, 2017 8.049 8.065 8.034 8.065 289,875 +0.00(+0.00%)
Feb 23, 2017 8.039 8.065 8.024 8.065 404,504 +0.04(+0.44%)
Feb 22, 2017 8.004 8.065 8.004 8.029 314,419 +0.02(+0.19%)
Feb 21, 2017 8.024 8.054 7.978 8.014 246,228 +0.02(+0.27%)
Feb 17, 2017 7.992 7.992 7.992 0 +0.03(+0.38%)
Feb 16, 2017 7.997 8.002 7.952 7.962 323,097 -0.01(-0.06%)
Feb 15, 2017 7.937 7.967 7.920 7.967 460,677 +0.04(+0.51%)
Feb 14, 2017 7.932 7.947 7.896 7.927 388,637 +0.01(+0.06%)
Feb 13, 2017 7.972 7.972 7.906 7.922 295,714 -0.02(-0.19%)
Feb 10, 2017 7.972 7.977 7.906 7.937 306,425 +0.01(+0.13%)
Feb 09, 2017 7.927 7.952 7.910 7.927 164,139 +0.00(+0.00%)
Feb 08, 2017 7.917 7.927 7.888 7.927 179,875 +0.03(+0.32%)
Feb 07, 2017 7.906 7.912 7.886 7.901 175,394 +0.03(+0.32%)
Feb 06, 2017 7.901 7.922 7.866 7.876 115,705 -0.02(-0.26%)
Feb 03, 2017 7.886 7.927 7.871 7.896 140,068 +0.03(+0.38%)
Feb 02, 2017 7.937 7.957 7.841 7.866 208,932 -0.06(-0.70%)
Feb 01, 2017 7.901 7.927 7.901 7.922 349,886 +0.04(+0.51%)
Jan 31, 2017 7.836 7.881 7.829 7.881 137,830 +0.05(+0.58%)
Jan 30, 2017 7.821 7.846 7.796 7.836 170,801 +0.00(+0.00%)
Jan 27, 2017 7.846 7.846 7.816 7.836 205,574 +0.01(+0.06%)
Jan 26, 2017 7.841 7.841 7.796 7.831 326,767 +0.03(+0.32%)
Jan 25, 2017 7.801 7.856 7.801 7.806 207,739 +0.04(+0.52%)
Jan 24, 2017 7.786 7.786 7.720 7.765 309,314 +0.03(+0.33%)
Jan 23, 2017 7.765 7.771 7.735 7.740 310,720 +0.02(+0.20%)
Jan 20, 2017 7.740 7.771 7.705 7.725 122,693 +0.01(+0.13%)
Jan 19, 2017 7.690 7.715 7.680 7.715 199,317 +0.04(+0.48%)
Jan 18, 2017 7.678 7.693 7.668 7.678 144,283 +0.01(+0.13%)
Jan 17, 2017 7.663 7.673 7.643 7.668 269,410 +0.01(+0.13%)
Jan 13, 2017 7.658 7.658 7.658 0 +0.03(+0.39%)
Jan 12, 2017 7.663 7.663 7.623 7.628 168,030 -0.01(-0.13%)
Jan 11, 2017 7.618 7.678 7.608 7.638 206,162 +0.03(+0.33%)
Jan 10, 2017 7.623 7.633 7.603 7.613 188,537 +0.02(+0.26%)
Jan 09, 2017 7.678 7.688 7.588 7.593 237,912 -0.09(-1.11%)
Jan 06, 2017 7.628 7.688 7.623 7.678 215,118 +0.08(+1.05%)
Jan 05, 2017 7.583 7.628 7.578 7.598 160,551 -0.06(-0.72%)
Jan 04, 2017 7.628 7.658 7.628 7.653 176,808 +0.07(+0.92%)
Jan 03, 2017 7.568 7.593 7.568 7.583 136,078 +0.04(+0.53%)
Dec 30, 2016 7.543 7.543 7.543 0 +0.00(+0.07%)
Dec 29, 2016 7.573 7.575 7.533 7.538 127,078 -0.01(-0.13%)
Dec 28, 2016 7.573 7.593 7.518 7.548 192,050 +0.00(+0.07%)
Dec 27, 2016 7.593 7.603 7.523 7.543 173,620 -0.01(-0.13%)
Dec 23, 2016 7.553 7.553 7.553 0 +0.03(+0.40%)
Dec 22, 2016 7.523 7.538 7.504 7.523 272,089 +0.04(+0.53%)
Dec 21, 2016 7.478 7.503 7.471 7.483 238,735 +0.01(+0.13%)
Dec 20, 2016 7.488 7.488 7.461 7.473 293,106 +0.03(+0.42%)
Dec 19, 2016 7.432 7.481 7.412 7.442 627,347 +0.01(+0.13%)
Dec 16, 2016 7.437 7.452 7.422 7.432 130,293 +0.02(+0.34%)
Dec 15, 2016 7.422 7.467 7.407 7.407 188,081 +0.00(+0.00%)
Dec 14, 2016 7.402 7.452 7.402 7.407 126,515 -0.01(-0.13%)
Dec 13, 2016 7.417 7.427 7.412 7.417 242,548 +0.02(+0.27%)
Dec 12, 2016 7.367 7.432 7.367 7.397 253,980 +0.03(+0.47%)
Dec 09, 2016 7.372 7.392 7.352 7.362 117,895 +0.01(+0.14%)
Dec 08, 2016 7.377 7.412 7.347 7.352 202,579 -0.03(-0.47%)
Dec 07, 2016 7.352 7.427 7.342 7.387 445,767 +0.05(+0.75%)
Dec 06, 2016 7.303 7.332 7.288 7.332 460,218 +0.03(+0.48%)
Dec 05, 2016 7.323 7.323 7.298 7.298 204,006 -0.03(-0.41%)
Dec 02, 2016 7.318 7.327 7.308 7.327 156,544 +0.02(+0.27%)
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.