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

15.16 +0.03 (+0.22%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.875 8.939 8.857 8.875 172,401 +0.02(+0.24%)
Nov 29, 2017 8.848 8.869 8.821 8.853 130,690 +0.00(+0.00%)
Nov 28, 2017 8.837 8.896 8.821 8.853 120,240 +0.01(+0.06%)
Nov 27, 2017 8.896 8.907 8.831 8.848 164,684 -0.05(-0.55%)
Nov 24, 2017 8.831 8.907 8.826 8.896 79,196 +0.10(+1.11%)
Nov 22, 2017 8.734 8.848 8.722 8.799 157,372 +0.04(+0.49%)
Nov 21, 2017 8.745 8.799 8.707 8.756 156,930 +0.01(+0.09%)
Nov 20, 2017 8.742 8.769 8.667 8.748 143,299 +0.01(+0.06%)
Nov 17, 2017 8.667 8.758 8.666 8.742 115,757 +0.10(+1.12%)
Nov 16, 2017 8.592 8.667 8.587 8.646 179,974 +0.07(+0.81%)
Nov 15, 2017 8.608 8.609 8.527 8.576 189,468 -0.08(-0.87%)
Nov 14, 2017 8.726 8.748 8.603 8.651 122,189 -0.13(-1.47%)
Nov 13, 2017 8.742 8.796 8.715 8.780 104,357 +0.03(+0.37%)
Nov 10, 2017 8.748 8.748 8.694 8.748 102,772 +0.02(+0.18%)
Nov 09, 2017 8.823 8.828 8.694 8.732 180,318 -0.11(-1.28%)
Nov 08, 2017 8.871 8.876 8.817 8.844 77,226 -0.02(-0.18%)
Nov 07, 2017 8.834 8.887 8.834 8.860 152,085 +0.01(+0.06%)
Nov 06, 2017 8.774 8.855 8.753 8.855 67,462 +0.10(+1.10%)
Nov 03, 2017 8.860 8.860 8.758 8.758 93,073 -0.11(-1.21%)
Nov 02, 2017 8.855 8.876 8.801 8.866 92,889 +0.01(+0.06%)
Nov 01, 2017 8.860 8.893 8.823 8.860 201,155 +0.03(+0.30%)
Oct 31, 2017 8.871 8.882 8.796 8.834 116,891 -0.01(-0.12%)
Oct 30, 2017 8.844 8.876 8.817 8.844 106,090 +0.01(+0.12%)
Oct 27, 2017 8.828 8.871 8.812 8.834 112,154 +0.03(+0.37%)
Oct 26, 2017 8.828 8.828 8.788 8.801 227,356 +0.00(+0.00%)
Oct 25, 2017 8.887 8.893 8.801 8.801 115,182 -0.09(-0.97%)
Oct 24, 2017 8.882 8.909 8.844 8.887 156,389 +0.03(+0.30%)
Oct 23, 2017 8.839 8.860 8.807 8.860 135,763 +0.04(+0.43%)
Oct 20, 2017 8.780 8.850 8.753 8.823 235,379 +0.08(+0.95%)
Oct 19, 2017 8.734 8.740 8.686 8.740 185,658 -0.01(-0.12%)
Oct 18, 2017 8.772 8.772 8.676 8.750 190,073 -0.01(-0.06%)
Oct 17, 2017 8.788 8.788 8.697 8.756 172,334 -0.02(-0.24%)
Oct 16, 2017 8.788 8.788 8.753 8.777 96,320 -0.01(-0.12%)
Oct 13, 2017 8.793 8.793 8.750 8.788 71,691 +0.00(+0.00%)
Oct 12, 2017 8.793 8.793 8.774 8.788 72,021 -0.01(-0.06%)
Oct 11, 2017 8.777 8.793 8.766 8.793 197,821 +0.02(+0.24%)
Oct 10, 2017 8.777 8.788 8.761 8.772 179,055 -0.01(-0.06%)
Oct 09, 2017 8.766 8.777 8.756 8.777 131,370 +0.01(+0.12%)
Oct 06, 2017 8.756 8.772 8.740 8.766 135,173 +0.02(+0.18%)
Oct 05, 2017 8.761 8.766 8.729 8.750 117,533 -0.01(-0.12%)
Oct 04, 2017 8.766 8.766 8.745 8.761 156,165 -0.02(-0.18%)
Oct 03, 2017 8.761 8.782 8.745 8.777 71,933 +0.02(+0.18%)
Oct 02, 2017 8.772 8.793 8.742 8.761 225,410 +0.01(+0.12%)
Sep 29, 2017 8.782 8.782 8.729 8.750 177,598 +0.03(+0.31%)
Sep 28, 2017 8.724 8.734 8.673 8.724 113,395 +0.02(+0.18%)
Sep 27, 2017 8.724 8.724 8.692 8.708 72,712 +0.01(+0.12%)
Sep 26, 2017 8.713 8.724 8.692 8.697 73,202 +0.00(+0.00%)
Sep 25, 2017 8.734 8.734 8.686 8.697 102,031 -0.01(-0.12%)
Sep 22, 2017 8.638 8.724 8.638 8.708 133,747 +0.07(+0.80%)
Sep 21, 2017 8.676 8.678 8.601 8.638 70,075 -0.04(-0.43%)
Sep 20, 2017 8.670 8.692 8.603 8.676 66,312 +0.05(+0.59%)
Sep 19, 2017 8.604 8.678 8.593 8.625 270,547 +0.03(+0.37%)
Sep 18, 2017 8.625 8.635 8.577 8.593 172,833 -0.02(-0.18%)
Sep 15, 2017 8.678 8.683 8.588 8.609 157,705 -0.06(-0.67%)
Sep 14, 2017 8.641 8.667 8.623 8.667 81,483 +0.04(+0.49%)
Sep 13, 2017 8.582 8.651 8.582 8.625 76,726 +0.03(+0.31%)
Sep 12, 2017 8.598 8.609 8.567 8.598 180,331 +0.01(+0.12%)
Sep 11, 2017 8.614 8.646 8.572 8.588 149,349 -0.02(-0.18%)
Sep 08, 2017 8.614 8.635 8.598 8.604 172,923 -0.03(-0.37%)
Sep 07, 2017 8.678 8.683 8.635 8.635 152,080 -0.05(-0.55%)
Sep 06, 2017 8.609 8.688 8.604 8.683 74,720 +0.08(+0.99%)
Sep 05, 2017 8.673 8.715 8.551 8.598 77,573 -0.08(-0.98%)
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.