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 (%)
Nov 30, 2017 8.874 8.939 8.856 8.874 172,415 +0.02(+0.24%)
Nov 29, 2017 8.847 8.869 8.820 8.852 130,700 +0.00(+0.00%)
Nov 28, 2017 8.836 8.896 8.820 8.852 120,249 +0.01(+0.06%)
Nov 27, 2017 8.896 8.906 8.831 8.847 164,697 -0.05(-0.55%)
Nov 24, 2017 8.831 8.906 8.825 8.896 79,203 +0.10(+1.11%)
Nov 22, 2017 8.733 8.847 8.721 8.798 157,384 +0.04(+0.49%)
Nov 21, 2017 8.744 8.798 8.706 8.755 156,942 +0.01(+0.09%)
Nov 20, 2017 8.742 8.768 8.666 8.747 143,311 +0.01(+0.06%)
Nov 17, 2017 8.666 8.758 8.665 8.742 115,766 +0.10(+1.12%)
Nov 16, 2017 8.591 8.666 8.586 8.645 179,988 +0.07(+0.81%)
Nov 15, 2017 8.607 8.608 8.527 8.575 189,483 -0.08(-0.87%)
Nov 14, 2017 8.725 8.747 8.602 8.650 122,199 -0.13(-1.47%)
Nov 13, 2017 8.742 8.795 8.715 8.779 104,365 +0.03(+0.37%)
Nov 10, 2017 8.747 8.747 8.693 8.747 102,780 +0.02(+0.18%)
Nov 09, 2017 8.822 8.827 8.693 8.731 180,333 -0.11(-1.27%)
Nov 08, 2017 8.870 8.876 8.817 8.844 77,232 -0.02(-0.18%)
Nov 07, 2017 8.833 8.886 8.833 8.860 152,097 +0.01(+0.06%)
Nov 06, 2017 8.774 8.854 8.752 8.854 67,468 +0.10(+1.10%)
Nov 03, 2017 8.860 8.860 8.758 8.758 93,081 -0.11(-1.21%)
Nov 02, 2017 8.854 8.876 8.801 8.865 92,896 +0.01(+0.06%)
Nov 01, 2017 8.860 8.892 8.822 8.860 201,171 +0.03(+0.30%)
Oct 31, 2017 8.870 8.881 8.795 8.833 116,901 -0.01(-0.12%)
Oct 30, 2017 8.844 8.876 8.817 8.844 106,099 +0.01(+0.12%)
Oct 27, 2017 8.827 8.870 8.811 8.833 112,163 +0.03(+0.37%)
Oct 26, 2017 8.827 8.827 8.787 8.801 227,375 +0.00(+0.00%)
Oct 25, 2017 8.887 8.892 8.801 8.801 115,191 -0.09(-0.97%)
Oct 24, 2017 8.881 8.908 8.844 8.887 156,401 +0.03(+0.30%)
Oct 23, 2017 8.838 8.860 8.806 8.860 135,774 +0.04(+0.43%)
Oct 20, 2017 8.779 8.849 8.752 8.822 235,398 +0.08(+0.95%)
Oct 19, 2017 8.734 8.739 8.686 8.739 185,672 -0.01(-0.12%)
Oct 18, 2017 8.771 8.771 8.675 8.750 190,089 -0.01(-0.06%)
Oct 17, 2017 8.787 8.787 8.696 8.755 172,347 -0.02(-0.24%)
Oct 16, 2017 8.787 8.787 8.752 8.776 96,328 -0.01(-0.12%)
Oct 13, 2017 8.792 8.792 8.750 8.787 71,697 +0.00(+0.00%)
Oct 12, 2017 8.792 8.792 8.774 8.787 72,027 -0.01(-0.06%)
Oct 11, 2017 8.776 8.792 8.766 8.792 197,837 +0.02(+0.24%)
Oct 10, 2017 8.776 8.787 8.760 8.771 179,069 -0.01(-0.06%)
Oct 09, 2017 8.766 8.776 8.755 8.776 131,381 +0.01(+0.12%)
Oct 06, 2017 8.755 8.771 8.739 8.766 135,184 +0.02(+0.18%)
Oct 05, 2017 8.760 8.766 8.728 8.750 117,542 -0.01(-0.12%)
Oct 04, 2017 8.766 8.766 8.744 8.760 156,177 -0.02(-0.18%)
Oct 03, 2017 8.760 8.782 8.744 8.776 71,938 +0.02(+0.18%)
Oct 02, 2017 8.771 8.792 8.742 8.760 225,428 +0.01(+0.12%)
Sep 29, 2017 8.782 8.782 8.728 8.750 177,613 +0.03(+0.31%)
Sep 28, 2017 8.723 8.734 8.672 8.723 113,404 +0.02(+0.18%)
Sep 27, 2017 8.723 8.723 8.691 8.707 72,718 +0.01(+0.12%)
Sep 26, 2017 8.712 8.723 8.691 8.696 73,207 +0.00(+0.00%)
Sep 25, 2017 8.734 8.734 8.686 8.696 102,039 -0.01(-0.12%)
Sep 22, 2017 8.637 8.723 8.637 8.707 133,758 +0.07(+0.80%)
Sep 21, 2017 8.675 8.677 8.600 8.637 70,081 -0.04(-0.43%)
Sep 20, 2017 8.669 8.691 8.603 8.675 66,317 +0.05(+0.59%)
Sep 19, 2017 8.603 8.677 8.592 8.624 270,568 +0.03(+0.37%)
Sep 18, 2017 8.624 8.635 8.576 8.592 172,846 -0.02(-0.18%)
Sep 15, 2017 8.677 8.682 8.587 8.608 157,718 -0.06(-0.67%)
Sep 14, 2017 8.640 8.667 8.622 8.667 81,490 +0.04(+0.49%)
Sep 13, 2017 8.582 8.651 8.582 8.624 76,732 +0.03(+0.31%)
Sep 12, 2017 8.598 8.608 8.566 8.598 180,345 +0.01(+0.12%)
Sep 11, 2017 8.614 8.645 8.571 8.587 149,361 -0.02(-0.18%)
Sep 08, 2017 8.614 8.635 8.598 8.603 172,937 -0.03(-0.37%)
Sep 07, 2017 8.677 8.682 8.635 8.635 152,092 -0.05(-0.55%)
Sep 06, 2017 8.608 8.687 8.603 8.682 74,726 +0.08(+0.99%)
Sep 05, 2017 8.672 8.714 8.550 8.598 77,579 -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.