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 (%)
May 31, 2022 11.21 11.24 11.11 11.15 94,212 -0.07(-0.59%)
May 27, 2022 10.98 11.21 10.93 11.21 163,618 +0.37(+3.37%)
May 26, 2022 10.68 10.85 10.63 10.85 126,938 +0.12(+1.16%)
May 25, 2022 10.52 10.72 10.52 10.72 112,272 +0.16(+1.49%)
May 24, 2022 10.53 10.62 10.52 10.57 118,943 -0.07(-0.62%)
May 23, 2022 10.62 10.68 10.61 10.63 87,519 +0.03(+0.31%)
May 20, 2022 10.79 10.81 10.57 10.60 174,898 -0.21(-1.92%)
May 19, 2022 10.77 10.91 10.74 10.81 79,726 -0.00(-0.02%)
May 18, 2022 10.79 10.86 10.72 10.81 179,862 -0.02(-0.15%)
May 17, 2022 10.69 10.84 10.68 10.83 122,812 +0.15(+1.39%)
May 16, 2022 10.67 10.73 10.57 10.68 106,634 -0.02(-0.15%)
May 13, 2022 10.71 10.78 10.64 10.69 111,705 +0.02(+0.23%)
May 12, 2022 10.73 10.91 10.63 10.67 150,067 -0.18(-1.67%)
May 11, 2022 10.92 11.02 10.84 10.85 89,283 -0.13(-1.20%)
May 10, 2022 11.06 11.14 10.93 10.98 192,750 -0.04(-0.37%)
May 09, 2022 11.09 11.14 11.00 11.02 95,356 -0.14(-1.26%)
May 06, 2022 11.17 11.27 11.16 11.16 92,002 -0.11(-0.95%)
May 05, 2022 11.50 11.50 11.27 11.27 87,398 -0.32(-2.77%)
May 04, 2022 11.43 11.59 11.38 11.59 103,893 +0.10(+0.86%)
May 03, 2022 11.49 11.56 11.44 11.49 65,071 +0.03(+0.29%)
May 02, 2022 11.61 11.63 11.45 11.46 100,690 -0.16(-1.42%)
Apr 29, 2022 11.59 11.72 11.57 11.63 89,136 -0.08(-0.70%)
Apr 28, 2022 11.64 11.72 11.58 11.71 56,773 +0.07(+0.64%)
Apr 27, 2022 11.61 11.69 11.59 11.63 44,864 +0.02(+0.14%)
Apr 26, 2022 11.61 11.69 11.59 11.62 55,128 -0.06(-0.49%)
Apr 25, 2022 11.57 11.70 11.56 11.67 88,145 +0.00(+0.00%)
Apr 22, 2022 11.78 11.78 11.61 11.67 103,526 -0.07(-0.56%)
Apr 21, 2022 11.75 11.81 11.72 11.74 76,263 -0.02(-0.14%)
Apr 20, 2022 11.72 11.77 11.70 11.76 102,947 +0.09(+0.76%)
Apr 19, 2022 11.59 11.73 11.59 11.67 158,142 +0.00(+0.00%)
Apr 18, 2022 11.67 11.78 11.60 11.67 97,604 -0.02(-0.14%)
Apr 14, 2022 11.72 11.84 11.67 11.68 140,127 -0.09(-0.77%)
Apr 13, 2022 11.85 11.88 11.77 11.78 105,883 -0.06(-0.48%)
Apr 12, 2022 11.82 11.96 11.77 11.83 106,413 +0.01(+0.07%)
Apr 11, 2022 11.90 11.96 11.78 11.82 72,994 -0.11(-0.89%)
Apr 08, 2022 11.93 12.01 11.90 11.93 32,332 -0.06(-0.48%)
Apr 07, 2022 11.88 12.00 11.87 11.99 107,193 +0.10(+0.83%)
Apr 06, 2022 12.00 12.00 11.87 11.89 80,465 -0.13(-1.09%)
Apr 05, 2022 12.12 12.14 12.00 12.02 104,150 -0.11(-0.94%)
Apr 04, 2022 12.05 12.15 12.00 12.14 80,028 +0.12(+1.02%)
Apr 01, 2022 11.93 12.04 11.80 12.01 156,890 +0.19(+1.59%)
Mar 31, 2022 11.62 11.82 11.62 11.82 219,211 +0.25(+2.12%)
Mar 30, 2022 11.49 11.63 11.49 11.58 118,923 +0.02(+0.14%)
Mar 29, 2022 11.33 11.56 11.32 11.56 332,170 +0.25(+2.17%)
Mar 28, 2022 11.28 11.37 11.24 11.32 242,423 +0.05(+0.44%)
Mar 25, 2022 11.30 11.36 11.26 11.27 179,693 -0.07(-0.65%)
Mar 24, 2022 11.46 11.46 11.32 11.34 157,171 -0.07(-0.65%)
Mar 23, 2022 11.43 11.51 11.40 11.41 211,461 -0.08(-0.71%)
Mar 22, 2022 11.53 11.65 11.38 11.50 230,189 -0.03(-0.28%)
Mar 21, 2022 11.74 11.80 11.53 11.53 139,552 -0.22(-1.88%)
Mar 18, 2022 11.65 11.84 11.65 11.75 155,761 +0.01(+0.12%)
Mar 17, 2022 11.52 12.22 11.48 11.74 96,507 +0.22(+1.91%)
Mar 16, 2022 11.26 11.56 11.25 11.52 262,901 +0.29(+2.61%)
Mar 15, 2022 11.10 11.26 11.10 11.22 154,930 +0.15(+1.40%)
Mar 14, 2022 11.48 11.48 11.07 11.07 153,037 -0.41(-3.61%)
Mar 11, 2022 11.68 11.72 11.48 11.48 115,311 -0.19(-1.60%)
Mar 10, 2022 11.66 11.75 11.66 11.67 76,151 -0.11(-0.90%)
Mar 09, 2022 11.73 11.79 11.70 11.78 55,572 +0.07(+0.63%)
Mar 08, 2022 11.74 11.81 11.69 11.70 92,589 -0.06(-0.55%)
Mar 07, 2022 11.98 12.01 11.74 11.77 97,914 -0.24(-2.03%)
Mar 04, 2022 12.07 12.07 11.96 12.01 127,969 -0.09(-0.74%)
Mar 03, 2022 12.02 12.18 12.02 12.10 151,189 +0.08(+0.68%)
Mar 02, 2022 11.93 12.06 11.93 12.02 123,905 +0.16(+1.37%)
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.