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

12.20 +0.14 (+1.16%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 12.06 12.12 12.03 12.06 77,964 -0.05(-0.41%)
Nov 28, 2022 12.11 12.17 12.06 12.11 60,143 +0.02(+0.17%)
Nov 25, 2022 12.09 12.30 12.06 12.09 23,106 +0.03(+0.25%)
Nov 23, 2022 12.10 12.15 12.04 12.06 58,208 -0.04(-0.33%)
Nov 22, 2022 12.02 12.10 12.00 12.10 67,895 +0.11(+0.92%)
Nov 21, 2022 12.00 12.02 11.92 11.99 61,479 -0.01(-0.08%)
Nov 18, 2022 12.00 12.05 11.97 12.00 50,113 +0.04(+0.36%)
Nov 17, 2022 11.92 12.06 11.92 11.96 58,570 -0.09(-0.74%)
Nov 16, 2022 11.90 12.10 11.90 12.05 80,214 +0.08(+0.66%)
Nov 15, 2022 11.89 12.01 11.89 11.97 64,584 +0.10(+0.83%)
Nov 14, 2022 11.87 11.93 11.84 11.87 93,837 -0.02(-0.17%)
Nov 11, 2022 12.00 12.01 11.88 11.89 72,715 -0.10(-0.83%)
Nov 10, 2022 11.93 12.01 11.89 11.99 107,896 +0.28(+2.37%)
Nov 09, 2022 11.83 11.84 11.69 11.71 40,767 -0.12(-1.01%)
Nov 08, 2022 11.81 11.86 11.77 11.83 46,777 +0.01(+0.08%)
Nov 07, 2022 11.82 11.84 11.79 11.82 55,981 +0.00(+0.00%)
Nov 04, 2022 11.71 11.85 11.65 11.82 72,235 +0.16(+1.36%)
Nov 03, 2022 11.54 11.72 11.49 11.66 101,552 +0.07(+0.60%)
Nov 02, 2022 11.55 11.69 11.52 11.59 85,587 -0.02(-0.17%)
Nov 01, 2022 11.59 11.70 11.46 11.61 63,207 +0.08(+0.69%)
Oct 31, 2022 11.44 11.55 11.44 11.53 90,735 +0.00(+0.00%)
Oct 28, 2022 11.39 11.53 11.38 11.53 88,552 +0.07(+0.61%)
Oct 27, 2022 11.39 11.51 11.35 11.46 81,231 +0.05(+0.43%)
Oct 26, 2022 11.31 11.45 11.28 11.41 93,914 +0.05(+0.44%)
Oct 25, 2022 11.28 11.38 11.27 11.36 90,465 +0.08(+0.70%)
Oct 24, 2022 11.35 11.42 11.27 11.28 82,870 -0.12(-1.04%)
Oct 21, 2022 11.32 11.43 11.25 11.40 76,946 -0.01(-0.09%)
Oct 20, 2022 11.39 11.49 11.35 11.41 44,108 +0.07(+0.63%)
Oct 19, 2022 11.34 11.38 11.29 11.34 50,943 -0.01(-0.09%)
Oct 18, 2022 11.27 11.38 11.25 11.35 72,161 +0.16(+1.40%)
Oct 17, 2022 11.21 11.32 11.19 11.19 119,981 +0.12(+1.06%)
Oct 14, 2022 11.21 11.21 11.07 11.07 124,405 -0.12(-1.05%)
Oct 13, 2022 11.10 11.23 10.97 11.19 142,123 -0.05(-0.44%)
Oct 12, 2022 11.35 11.41 11.24 11.24 84,580 -0.18(-1.55%)
Oct 11, 2022 11.45 11.56 11.42 11.42 119,236 -0.10(-0.85%)
Oct 10, 2022 11.65 11.83 11.51 11.52 87,428 -0.20(-1.68%)
Oct 07, 2022 11.73 11.94 11.71 11.71 51,574 -0.13(-1.08%)
Oct 06, 2022 11.79 11.94 11.79 11.84 39,568 -0.03(-0.25%)
Oct 05, 2022 11.96 12.02 11.79 11.87 66,792 -0.23(-1.87%)
Oct 04, 2022 11.79 12.12 11.79 12.10 153,484 +0.36(+3.10%)
Oct 03, 2022 11.58 11.79 11.55 11.73 96,100 +0.19(+1.62%)
Sep 30, 2022 11.45 11.58 11.45 11.55 120,853 +0.10(+0.86%)
Sep 29, 2022 11.67 11.67 11.43 11.45 152,367 -0.31(-2.67%)
Sep 28, 2022 11.57 11.77 11.55 11.76 102,462 +0.12(+1.01%)
Sep 27, 2022 11.79 11.83 11.58 11.64 93,455 -0.13(-1.09%)
Sep 26, 2022 11.87 11.98 11.75 11.77 77,866 -0.22(-1.80%)
Sep 23, 2022 11.94 12.02 11.84 11.99 226,312 +0.00(+0.00%)
Sep 22, 2022 12.12 12.12 11.98 11.99 78,518 -0.14(-1.13%)
Sep 21, 2022 12.13 12.20 12.11 12.13 37,957 +0.04(+0.33%)
Sep 20, 2022 12.11 12.16 12.08 12.09 65,350 -0.09(-0.73%)
Sep 19, 2022 12.17 12.23 12.12 12.18 69,316 -0.08(-0.64%)
Sep 16, 2022 12.31 12.35 12.19 12.25 48,140 -0.12(-0.93%)
Sep 15, 2022 12.49 12.56 12.37 12.37 53,287 -0.18(-1.40%)
Sep 14, 2022 12.51 12.55 12.47 12.55 50,180 +0.05(+0.39%)
Sep 13, 2022 12.56 12.56 12.45 12.50 80,307 -0.14(-1.08%)
Sep 12, 2022 12.84 12.84 12.57 12.63 77,728 -0.12(-0.92%)
Sep 09, 2022 12.52 12.76 12.52 12.75 34,144 +0.31(+2.51%)
Sep 08, 2022 12.39 12.69 12.39 12.44 106,641 -0.04(-0.31%)
Sep 07, 2022 12.30 12.49 12.30 12.48 60,076 +0.15(+1.19%)
Sep 06, 2022 12.63 12.63 12.30 12.33 113,731 -0.22(-1.79%)
Sep 02, 2022 12.61 12.74 12.55 12.55 55,400 -0.06(-0.46%)
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.