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

14.99 -0.12 (-0.76%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.769 6.800 6.705 6.746 101,477 +0.00(+0.06%)
Nov 27, 2013 6.712 6.758 6.712 6.743 199,188 +0.01(+0.17%)
Nov 26, 2013 6.701 6.743 6.689 6.731 362,557 +0.03(+0.51%)
Nov 25, 2013 6.701 6.720 6.686 6.697 161,896 -0.03(-0.40%)
Nov 22, 2013 6.708 6.724 6.670 6.724 260,610 -0.02(-0.23%)
Nov 21, 2013 6.754 6.769 6.693 6.739 285,453 +0.02(+0.23%)
Nov 20, 2013 6.769 6.781 6.716 6.724 186,829 -0.01(-0.19%)
Nov 19, 2013 6.710 6.736 6.710 6.736 132,997 +0.02(+0.34%)
Nov 18, 2013 6.751 6.782 6.713 6.713 221,104 -0.05(-0.67%)
Nov 15, 2013 6.782 6.798 6.725 6.759 200,826 -0.03(-0.50%)
Nov 14, 2013 6.782 6.819 6.774 6.793 68,283 -0.00(-0.06%)
Nov 12, 2013 6.789 6.831 6.755 6.797 100,751 -0.02(-0.33%)
Nov 11, 2013 6.748 6.835 6.748 6.819 137,809 +0.05(+0.73%)
Nov 08, 2013 6.774 6.793 6.706 6.770 173,172 -0.01(-0.17%)
Nov 07, 2013 6.865 6.876 6.729 6.782 192,552 -0.05(-0.78%)
Nov 06, 2013 6.846 6.906 6.812 6.835 141,328 +0.02(+0.28%)
Nov 05, 2013 6.812 6.857 6.766 6.816 105,206 +0.00(+0.06%)
Nov 04, 2013 6.766 6.827 6.766 6.812 61,785 +0.02(+0.22%)
Nov 01, 2013 6.823 6.835 6.759 6.797 228,339 -0.03(-0.50%)
Oct 31, 2013 6.846 6.853 6.819 6.831 113,416 -0.01(-0.17%)
Oct 30, 2013 6.869 6.869 6.819 6.842 141,104 +0.00(+0.06%)
Oct 29, 2013 6.842 6.869 6.812 6.838 105,338 +0.00(+0.06%)
Oct 28, 2013 6.831 6.842 6.816 6.835 75,581 +0.02(+0.33%)
Oct 25, 2013 6.861 6.884 6.812 6.812 247,988 -0.05(-0.66%)
Oct 24, 2013 6.884 6.884 6.838 6.857 99,279 -0.00(-0.06%)
Oct 23, 2013 6.838 6.880 6.838 6.861 141,162 -0.01(-0.17%)
Oct 22, 2013 6.869 6.876 6.819 6.872 288,922 +0.03(+0.39%)
Oct 21, 2013 6.895 6.895 6.842 6.846 136,889 -0.03(-0.44%)
Oct 18, 2013 6.891 6.906 6.827 6.876 121,343 +0.02(+0.22%)
Oct 17, 2013 6.801 6.971 6.801 6.861 162,476 +0.04(+0.59%)
Oct 16, 2013 6.727 6.824 6.636 6.821 216,651 +0.09(+1.40%)
Oct 15, 2013 6.745 6.764 6.678 6.727 216,531 -0.05(-0.72%)
Oct 14, 2013 6.749 6.787 6.719 6.775 69,420 +0.01(+0.11%)
Oct 11, 2013 6.790 6.790 6.745 6.768 148,068 -0.02(-0.28%)
Oct 10, 2013 6.764 6.787 6.723 6.787 273,319 +0.02(+0.33%)
Oct 09, 2013 6.798 6.798 6.700 6.764 171,767 -0.00(-0.06%)
Oct 08, 2013 6.798 6.828 6.768 6.768 147,230 -0.06(-0.88%)
Oct 07, 2013 6.783 6.832 6.779 6.828 59,290 +0.02(+0.22%)
Oct 04, 2013 6.809 6.843 6.779 6.813 69,639 -0.03(-0.38%)
Oct 03, 2013 6.907 6.907 6.723 6.839 96,724 -0.07(-0.98%)
Oct 02, 2013 6.933 6.945 6.832 6.907 81,649 -0.00(-0.05%)
Oct 01, 2013 6.821 6.911 6.809 6.911 108,908 +0.09(+1.32%)
Sep 27, 2013 6.738 6.821 6.704 6.821 156,435 +0.07(+1.06%)
Sep 26, 2013 6.772 6.828 6.704 6.749 215,039 -0.07(-0.99%)
Sep 25, 2013 6.900 6.900 6.787 6.817 160,227 -0.07(-0.98%)
Sep 24, 2013 6.858 6.900 6.824 6.884 115,033 +0.02(+0.27%)
Sep 23, 2013 6.888 6.911 6.843 6.866 117,195 -0.01(-0.16%)
Sep 20, 2013 6.884 6.915 6.843 6.877 92,660 -0.03(-0.49%)
Sep 19, 2013 6.975 7.001 6.828 6.911 113,612 -0.02(-0.34%)
Sep 18, 2013 6.942 6.987 6.864 6.934 91,848 +0.00(+0.05%)
Sep 17, 2013 7.047 7.047 6.837 6.931 219,147 -0.12(-1.64%)
Sep 16, 2013 7.028 7.058 7.028 7.047 74,384 +0.02(+0.27%)
Sep 13, 2013 6.994 7.039 6.987 7.028 68,054 +0.01(+0.11%)
Sep 12, 2013 7.017 7.024 6.946 7.020 222,516 +0.00(+0.00%)
Sep 11, 2013 7.017 7.028 6.983 7.020 121,024 +0.00(+0.05%)
Sep 10, 2013 7.005 7.017 6.961 7.017 101,513 +0.01(+0.11%)
Sep 09, 2013 7.002 7.020 6.987 7.009 114,585 +0.03(+0.48%)
Sep 06, 2013 7.009 7.035 6.927 6.976 81,212 -0.01(-0.11%)
Sep 05, 2013 6.961 7.005 6.961 6.983 55,486 -0.02(-0.27%)
Sep 04, 2013 6.987 7.013 6.912 7.002 82,778 -0.01(-0.11%)
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.