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

14.36 +0.02 (+0.14%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 14.39 14.39 14.33 14.36 63,612 +0.02(+0.14%)
Jul 02, 2025 14.35 14.36 14.31 14.34 70,578 -0.01(-0.07%)
Jul 01, 2025 14.25 14.35 14.20 14.35 103,770 +0.13(+0.91%)
Jun 30, 2025 14.29 14.29 14.21 14.22 123,115 +0.01(+0.07%)
Jun 27, 2025 14.20 14.27 14.16 14.21 91,957 +0.04(+0.28%)
Jun 26, 2025 14.15 14.20 14.11 14.17 109,985 +0.06(+0.43%)
Jun 25, 2025 14.16 14.21 14.10 14.11 132,472 -0.01(-0.07%)
Jun 24, 2025 14.20 14.22 14.10 14.12 145,194 -0.01(-0.07%)
Jun 23, 2025 14.22 14.27 14.06 14.13 121,758 -0.09(-0.63%)
Jun 20, 2025 14.28 14.31 14.15 14.22 82,315 +0.06(+0.45%)
Jun 18, 2025 14.17 14.23 14.16 14.16 62,158 +0.01(+0.07%)
Jun 17, 2025 14.17 14.25 14.12 14.15 40,665 +0.00(+0.00%)
Jun 16, 2025 14.24 14.24 14.15 14.15 80,920 +0.00(+0.00%)
Jun 13, 2025 14.19 14.19 14.06 14.15 59,250 -0.04(-0.28%)
Jun 12, 2025 14.15 14.21 14.10 14.19 91,493 +0.08(+0.56%)
Jun 11, 2025 14.21 14.21 14.09 14.11 77,286 +0.01(+0.07%)
Jun 10, 2025 14.04 14.20 14.01 14.10 77,398 +0.06(+0.42%)
Jun 09, 2025 13.95 14.14 13.91 14.04 128,584 +0.09(+0.64%)
Jun 06, 2025 14.01 14.02 13.95 13.95 72,558 -0.06(-0.42%)
Jun 05, 2025 13.92 14.07 13.92 14.01 42,882 +0.07(+0.50%)
Jun 04, 2025 13.94 13.99 13.93 13.94 73,278 -0.04(-0.28%)
Jun 03, 2025 13.95 14.02 13.90 13.98 54,971 -0.01(-0.07%)
Jun 02, 2025 13.94 14.01 13.92 13.99 83,609 +0.01(+0.07%)
May 30, 2025 13.90 14.00 13.89 13.98 67,535 +0.03(+0.21%)
May 29, 2025 13.97 13.97 13.90 13.95 66,525 -0.02(-0.18%)
May 28, 2025 14.01 14.06 13.91 13.97 50,966 -0.01(-0.11%)
May 27, 2025 13.96 14.01 13.89 13.99 87,221 +0.03(+0.21%)
May 23, 2025 13.84 13.98 13.83 13.96 78,476 +0.04(+0.29%)
May 22, 2025 13.79 13.95 13.78 13.92 83,882 +0.08(+0.57%)
May 21, 2025 13.95 14.04 13.84 13.84 70,947 -0.20(-1.41%)
May 20, 2025 13.98 14.09 13.95 14.04 76,135 +0.03(+0.21%)
May 19, 2025 14.00 14.06 13.91 14.01 85,703 -0.01(-0.05%)
May 16, 2025 14.00 14.03 13.93 14.02 66,497 +0.04(+0.28%)
May 15, 2025 13.98 14.00 13.91 13.98 36,715 +0.02(+0.14%)
May 14, 2025 13.97 13.98 13.90 13.96 102,542 +0.06(+0.43%)
May 13, 2025 13.82 13.93 13.82 13.90 58,315 +0.09(+0.64%)
May 12, 2025 13.79 13.87 13.72 13.81 71,299 +0.13(+0.93%)
May 09, 2025 13.58 13.68 13.55 13.68 54,476 +0.14(+1.02%)
May 08, 2025 13.58 13.64 13.54 13.54 58,638 -0.01(-0.07%)
May 07, 2025 13.53 13.61 13.53 13.55 39,960 -0.03(-0.22%)
May 06, 2025 13.57 13.60 13.39 13.58 51,402 +0.00(+0.00%)
May 05, 2025 13.47 13.63 13.35 13.58 148,179 +0.04(+0.29%)
May 02, 2025 13.48 13.58 13.42 13.54 71,196 +0.13(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.