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

12.81 +0.04 (+0.29%)
Streaming Delayed Price Updated: 2:51 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 12.82 12.86 12.74 12.77 126,247 -0.08(-0.62%)
Feb 02, 2023 12.84 12.93 12.84 12.85 59,110 +0.03(+0.23%)
Feb 01, 2023 12.67 12.83 12.63 12.82 115,952 +0.14(+1.10%)
Jan 31, 2023 12.59 12.68 12.52 12.68 84,799 +0.16(+1.28%)
Jan 30, 2023 12.39 12.52 12.34 12.52 94,367 +0.12(+0.97%)
Jan 27, 2023 12.40 12.45 12.31 12.40 93,704 -0.01(-0.08%)
Jan 26, 2023 12.30 12.42 12.27 12.41 89,634 +0.16(+1.31%)
Jan 25, 2023 12.31 12.31 12.23 12.25 56,660 -0.07(-0.57%)
Jan 24, 2023 12.32 12.50 12.30 12.32 66,343 +0.03(+0.24%)
Jan 23, 2023 12.16 12.32 12.13 12.29 89,836 +0.13(+1.07%)
Jan 20, 2023 12.20 12.23 12.12 12.16 76,275 +0.02(+0.16%)
Jan 19, 2023 12.16 12.21 12.13 12.14 67,250 -0.04(-0.35%)
Jan 18, 2023 12.14 12.21 12.11 12.18 170,832 +0.10(+0.82%)
Jan 17, 2023 12.07 12.14 11.99 12.08 226,682 +0.04(+0.33%)
Jan 13, 2023 12.00 12.10 11.98 12.04 191,719 -0.05(-0.41%)
Jan 12, 2023 12.02 12.10 11.96 12.09 143,584 +0.04(+0.33%)
Jan 11, 2023 11.90 12.05 11.90 12.05 101,223 +0.14(+1.16%)
Jan 10, 2023 11.79 11.92 11.79 11.91 75,415 +0.12(+1.01%)
Jan 09, 2023 11.82 11.95 11.80 11.80 114,698 -0.08(-0.67%)
Jan 06, 2023 11.54 11.89 11.54 11.88 335,652 +0.36(+3.10%)
Jan 05, 2023 11.50 11.57 11.47 11.52 168,846 -0.06(-0.51%)
Jan 04, 2023 11.56 11.61 11.51 11.58 121,802 +0.02(+0.17%)
Jan 03, 2023 11.46 11.57 11.44 11.56 131,963 +0.07(+0.60%)
Dec 30, 2022 11.45 11.49 11.35 11.49 205,858 +0.03(+0.26%)
Dec 29, 2022 11.45 11.50 11.40 11.46 176,552 +0.04(+0.35%)
Dec 28, 2022 11.51 11.55 11.42 11.42 124,536 -0.12(-1.03%)
Dec 27, 2022 11.64 11.65 11.52 11.54 137,986 -0.13(-1.10%)
Dec 23, 2022 11.62 11.72 11.62 11.67 145,532 +0.04(+0.34%)
Dec 22, 2022 11.52 11.64 11.52 11.63 95,872 +0.06(+0.51%)
Dec 21, 2022 11.50 11.61 11.50 11.57 115,048 +0.08(+0.69%)
Dec 20, 2022 11.55 11.63 11.49 11.49 123,051 -0.10(-0.86%)
Dec 19, 2022 11.71 11.77 11.58 11.59 64,592 -0.14(-1.18%)
Dec 16, 2022 11.73 11.77 11.69 11.73 82,447 -0.06(-0.48%)
Dec 15, 2022 11.70 11.80 11.67 11.78 109,526 +0.00(+0.00%)
Dec 14, 2022 11.70 11.85 11.68 11.78 88,447 +0.01(+0.08%)
Dec 13, 2022 11.79 11.97 11.74 11.77 156,641 +0.13(+1.10%)
Dec 12, 2022 11.64 11.69 11.61 11.65 127,640 +0.00(+0.00%)
Dec 09, 2022 11.67 11.73 11.64 11.65 102,896 -0.08(-0.67%)
Dec 08, 2022 11.76 11.83 11.71 11.72 81,530 -0.08(-0.67%)
Dec 07, 2022 11.71 11.88 11.71 11.80 99,731 +0.05(+0.42%)
Dec 06, 2022 11.79 11.80 11.75 11.75 60,059 -0.03(-0.25%)
Dec 05, 2022 11.83 11.86 11.73 11.78 87,309 -0.07(-0.58%)
Dec 02, 2022 11.84 11.89 11.79 11.85 148,976 -0.11(-0.90%)
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.