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

15.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.481 9.544 9.481 9.530 104,729 +0.01(+0.15%)
Nov 27, 2020 9.523 9.523 9.467 9.516 66,391 +0.04(+0.37%)
Nov 25, 2020 9.410 9.481 9.408 9.481 89,799 +0.07(+0.75%)
Nov 24, 2020 9.382 9.431 9.354 9.410 86,915 +0.08(+0.83%)
Nov 23, 2020 9.333 9.347 9.326 9.333 44,447 +0.04(+0.38%)
Nov 20, 2020 9.291 9.337 9.234 9.298 134,911 -0.03(-0.30%)
Nov 19, 2020 9.361 9.375 9.305 9.326 72,551 -0.02(-0.23%)
Nov 18, 2020 9.368 9.389 9.319 9.347 57,532 -0.00(-0.02%)
Nov 17, 2020 9.250 9.355 9.236 9.348 113,707 +0.07(+0.75%)
Nov 16, 2020 9.167 9.292 9.167 9.278 99,910 +0.12(+1.30%)
Nov 13, 2020 9.174 9.174 9.146 9.160 104,468 +0.01(+0.08%)
Nov 12, 2020 9.118 9.153 9.104 9.153 80,479 +0.01(+0.08%)
Nov 11, 2020 9.125 9.160 9.090 9.146 107,236 +0.02(+0.23%)
Nov 10, 2020 9.160 9.174 9.069 9.125 129,902 -0.02(-0.23%)
Nov 09, 2020 9.153 9.236 9.090 9.146 132,870 +0.10(+1.16%)
Nov 06, 2020 9.076 9.083 9.034 9.041 77,600 -0.01(-0.08%)
Nov 05, 2020 8.950 9.083 8.915 9.048 83,355 +0.11(+1.25%)
Nov 04, 2020 8.880 8.957 8.831 8.936 90,475 +0.13(+1.43%)
Nov 03, 2020 8.740 8.845 8.425 8.810 108,052 +0.07(+0.80%)
Nov 02, 2020 8.684 8.754 8.673 8.740 93,233 +0.03(+0.32%)
Oct 30, 2020 8.733 8.796 8.684 8.712 111,042 -0.04(-0.48%)
Oct 29, 2020 8.677 8.768 8.670 8.754 60,925 +0.07(+0.81%)
Oct 28, 2020 8.782 8.782 8.670 8.684 128,464 -0.16(-1.82%)
Oct 27, 2020 8.859 8.884 8.831 8.845 61,004 -0.01(-0.16%)
Oct 26, 2020 8.908 8.908 8.831 8.859 111,711 -0.07(-0.78%)
Oct 23, 2020 8.950 8.957 8.901 8.929 44,874 -0.01(-0.16%)
Oct 22, 2020 8.915 8.950 8.915 8.943 55,926 +0.02(+0.24%)
Oct 21, 2020 8.922 8.943 8.894 8.922 69,655 -0.01(-0.16%)
Oct 20, 2020 8.922 8.939 8.912 8.936 49,631 +0.04(+0.47%)
Oct 19, 2020 8.964 8.971 8.887 8.894 62,202 -0.04(-0.47%)
Oct 16, 2020 8.999 9.013 8.936 8.936 115,186 -0.07(-0.79%)
Oct 15, 2020 9.028 9.069 8.979 9.007 200,572 -0.03(-0.31%)
Oct 14, 2020 9.056 9.095 9.006 9.035 78,423 -0.01(-0.15%)
Oct 13, 2020 8.965 9.063 8.951 9.049 405,248 +0.05(+0.54%)
Oct 12, 2020 8.951 9.000 8.944 9.000 141,381 +0.07(+0.78%)
Oct 09, 2020 8.896 8.938 8.889 8.931 192,239 +0.07(+0.78%)
Oct 08, 2020 8.944 8.993 8.854 8.861 203,020 -0.06(-0.70%)
Oct 07, 2020 8.972 9.007 8.917 8.924 149,716 -0.04(-0.46%)
Oct 06, 2020 8.917 9.000 8.906 8.965 126,278 +0.05(+0.55%)
Oct 05, 2020 8.854 8.917 8.847 8.917 106,121 +0.07(+0.78%)
Oct 02, 2020 8.813 8.861 8.785 8.847 64,799 +0.02(+0.24%)
Oct 01, 2020 8.826 8.889 8.826 8.826 164,254 +0.02(+0.24%)
Sep 30, 2020 8.868 8.868 8.771 8.806 729,833 -0.01(-0.16%)
Sep 29, 2020 8.792 8.858 8.792 8.819 256,776 +0.03(+0.32%)
Sep 28, 2020 8.813 8.819 8.785 8.792 178,432 +0.01(+0.08%)
Sep 25, 2020 8.806 8.826 8.785 8.785 130,031 -0.06(-0.71%)
Sep 24, 2020 8.785 8.875 8.743 8.847 242,885 +0.05(+0.55%)
Sep 23, 2020 8.924 8.924 8.785 8.799 90,960 -0.10(-1.17%)
Sep 22, 2020 8.903 8.931 8.854 8.903 59,337 +0.03(+0.39%)
Sep 21, 2020 8.958 8.958 8.563 8.868 191,028 -0.09(-1.02%)
Sep 18, 2020 8.953 8.987 8.946 8.960 78,640 +0.01(+0.15%)
Sep 17, 2020 8.946 8.980 8.946 8.946 154,453 -0.02(-0.23%)
Sep 16, 2020 8.994 9.011 8.946 8.967 127,129 +0.02(+0.23%)
Sep 15, 2020 8.932 9.001 8.932 8.946 180,950 +0.02(+0.23%)
Sep 14, 2020 8.856 8.960 8.856 8.925 164,123 +0.06(+0.70%)
Sep 11, 2020 8.836 8.877 8.809 8.863 82,267 +0.06(+0.70%)
Sep 10, 2020 8.822 8.870 8.801 8.801 123,324 -0.01(-0.08%)
Sep 09, 2020 8.725 8.808 8.684 8.808 93,921 +0.09(+1.03%)
Sep 08, 2020 8.636 8.719 8.629 8.719 49,132 +0.00(+0.00%)
Sep 04, 2020 8.746 8.753 8.643 8.719 72,836 -0.01(-0.08%)
Sep 03, 2020 8.794 8.801 8.670 8.725 115,925 -0.12(-1.33%)
Sep 02, 2020 8.760 8.843 8.760 8.843 132,503 +0.06(+0.71%)
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.