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

15.25 +0.12 (+0.78%)
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.769 6.799 6.704 6.746 101,485 +0.00(+0.06%)
Nov 27, 2013 6.712 6.757 6.712 6.742 199,204 +0.01(+0.17%)
Nov 26, 2013 6.700 6.742 6.689 6.731 362,586 +0.03(+0.51%)
Nov 25, 2013 6.700 6.719 6.685 6.696 161,909 -0.03(-0.40%)
Nov 22, 2013 6.708 6.723 6.670 6.723 260,630 -0.02(-0.23%)
Nov 21, 2013 6.754 6.769 6.693 6.738 285,476 +0.02(+0.23%)
Nov 20, 2013 6.769 6.780 6.715 6.723 186,844 -0.01(-0.19%)
Nov 19, 2013 6.709 6.736 6.709 6.736 133,007 +0.02(+0.34%)
Nov 18, 2013 6.751 6.781 6.713 6.713 221,121 -0.05(-0.67%)
Nov 15, 2013 6.781 6.798 6.724 6.758 200,842 -0.03(-0.50%)
Nov 14, 2013 6.781 6.819 6.773 6.792 68,288 -0.00(-0.06%)
Nov 12, 2013 6.789 6.830 6.755 6.796 100,759 -0.02(-0.33%)
Nov 11, 2013 6.747 6.834 6.747 6.819 137,820 +0.05(+0.73%)
Nov 08, 2013 6.773 6.792 6.705 6.770 173,186 -0.01(-0.17%)
Nov 07, 2013 6.864 6.876 6.728 6.781 192,568 -0.05(-0.78%)
Nov 06, 2013 6.845 6.906 6.811 6.834 141,340 +0.02(+0.28%)
Nov 05, 2013 6.811 6.857 6.766 6.815 105,214 +0.00(+0.06%)
Nov 04, 2013 6.766 6.826 6.766 6.811 61,790 +0.02(+0.22%)
Nov 01, 2013 6.823 6.834 6.758 6.796 228,357 -0.03(-0.50%)
Oct 31, 2013 6.845 6.853 6.819 6.830 113,425 -0.01(-0.17%)
Oct 30, 2013 6.868 6.868 6.819 6.842 141,115 +0.00(+0.06%)
Oct 29, 2013 6.842 6.868 6.811 6.838 105,347 +0.00(+0.06%)
Oct 28, 2013 6.830 6.842 6.815 6.834 75,588 +0.02(+0.33%)
Oct 25, 2013 6.861 6.883 6.811 6.811 248,008 -0.05(-0.66%)
Oct 24, 2013 6.883 6.883 6.838 6.857 99,287 -0.00(-0.06%)
Oct 23, 2013 6.838 6.879 6.838 6.861 141,173 -0.01(-0.17%)
Oct 22, 2013 6.868 6.876 6.819 6.872 288,945 +0.03(+0.39%)
Oct 21, 2013 6.895 6.895 6.842 6.845 136,900 -0.03(-0.44%)
Oct 18, 2013 6.891 6.906 6.826 6.876 121,353 +0.02(+0.22%)
Oct 17, 2013 6.800 6.970 6.800 6.861 162,489 +0.04(+0.59%)
Oct 16, 2013 6.726 6.824 6.636 6.820 216,668 +0.09(+1.40%)
Oct 15, 2013 6.745 6.764 6.677 6.726 216,548 -0.05(-0.72%)
Oct 14, 2013 6.749 6.786 6.719 6.775 69,426 +0.01(+0.11%)
Oct 11, 2013 6.790 6.790 6.745 6.767 148,079 -0.02(-0.28%)
Oct 10, 2013 6.764 6.786 6.722 6.786 273,341 +0.02(+0.33%)
Oct 09, 2013 6.797 6.797 6.700 6.764 171,781 -0.00(-0.06%)
Oct 08, 2013 6.797 6.828 6.767 6.767 147,242 -0.06(-0.88%)
Oct 07, 2013 6.782 6.831 6.779 6.828 59,295 +0.02(+0.22%)
Oct 04, 2013 6.809 6.843 6.779 6.813 69,644 -0.03(-0.38%)
Oct 03, 2013 6.907 6.907 6.722 6.839 96,732 -0.07(-0.98%)
Oct 02, 2013 6.933 6.944 6.831 6.907 81,656 -0.00(-0.05%)
Oct 01, 2013 6.820 6.910 6.809 6.910 108,916 +0.09(+1.32%)
Sep 27, 2013 6.737 6.820 6.703 6.820 156,447 +0.07(+1.06%)
Sep 26, 2013 6.771 6.828 6.703 6.749 215,056 -0.07(-0.99%)
Sep 25, 2013 6.899 6.899 6.786 6.816 160,240 -0.07(-0.98%)
Sep 24, 2013 6.858 6.899 6.824 6.884 115,042 +0.02(+0.27%)
Sep 23, 2013 6.888 6.910 6.843 6.865 117,204 -0.01(-0.16%)
Sep 20, 2013 6.884 6.914 6.843 6.876 92,667 -0.03(-0.49%)
Sep 19, 2013 6.974 7.000 6.828 6.910 113,621 -0.02(-0.34%)
Sep 18, 2013 6.941 6.986 6.863 6.934 91,855 +0.00(+0.05%)
Sep 17, 2013 7.046 7.046 6.837 6.930 219,164 -0.12(-1.64%)
Sep 16, 2013 7.027 7.057 7.027 7.046 74,390 +0.02(+0.27%)
Sep 13, 2013 6.994 7.039 6.986 7.027 68,060 +0.01(+0.11%)
Sep 12, 2013 7.016 7.024 6.945 7.020 222,534 +0.00(+0.00%)
Sep 11, 2013 7.016 7.027 6.983 7.020 121,034 +0.00(+0.05%)
Sep 10, 2013 7.005 7.016 6.960 7.016 101,521 +0.01(+0.11%)
Sep 09, 2013 7.001 7.020 6.986 7.009 114,594 +0.03(+0.48%)
Sep 06, 2013 7.009 7.035 6.926 6.975 81,218 -0.01(-0.11%)
Sep 05, 2013 6.960 7.005 6.960 6.983 55,490 -0.02(-0.27%)
Sep 04, 2013 6.986 7.012 6.912 7.001 82,784 -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.