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

14.59 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.656 9.682 9.605 9.605 138,981 -0.08(-0.79%)
May 30, 2019 9.663 9.726 9.656 9.682 171,901 +0.03(+0.33%)
May 29, 2019 9.701 9.726 9.650 9.650 132,997 -0.06(-0.59%)
May 28, 2019 9.714 9.752 9.707 9.707 146,370 -0.01(-0.07%)
May 24, 2019 9.701 9.714 9.682 9.714 78,813 +0.03(+0.33%)
May 23, 2019 9.663 9.682 9.637 9.682 114,658 -0.01(-0.07%)
May 22, 2019 9.643 9.707 9.643 9.688 170,256 +0.02(+0.20%)
May 21, 2019 9.669 9.669 9.624 9.669 106,396 +0.03(+0.31%)
May 20, 2019 9.613 9.645 9.588 9.639 122,831 +0.02(+0.20%)
May 17, 2019 9.594 9.632 9.569 9.620 107,779 +0.01(+0.13%)
May 16, 2019 9.588 9.620 9.582 9.607 149,675 +0.02(+0.20%)
May 15, 2019 9.556 9.613 9.544 9.588 107,870 +0.03(+0.33%)
May 14, 2019 9.582 9.594 9.544 9.556 133,529 -0.01(-0.13%)
May 13, 2019 9.626 9.639 9.563 9.569 158,875 -0.09(-0.92%)
May 10, 2019 9.620 9.664 9.601 9.658 94,681 +0.03(+0.33%)
May 09, 2019 9.626 9.639 9.582 9.626 111,036 -0.01(-0.07%)
May 08, 2019 9.620 9.639 9.607 9.632 79,766 +0.01(+0.13%)
May 07, 2019 9.664 9.664 9.607 9.620 191,501 -0.06(-0.59%)
May 06, 2019 9.632 9.679 9.614 9.677 88,505 +0.00(+0.00%)
May 03, 2019 9.677 9.689 9.664 9.677 106,990 +0.02(+0.20%)
May 02, 2019 9.689 9.694 9.632 9.658 103,109 -0.02(-0.20%)
May 01, 2019 9.658 9.677 9.607 9.677 92,993 +0.04(+0.46%)
Apr 30, 2019 9.582 9.639 9.578 9.632 180,093 +0.08(+0.80%)
Apr 29, 2019 9.518 9.569 9.518 9.556 124,564 +0.04(+0.47%)
Apr 26, 2019 9.493 9.544 9.493 9.512 91,998 +0.01(+0.07%)
Apr 25, 2019 9.506 9.531 9.499 9.506 86,359 -0.03(-0.27%)
Apr 24, 2019 9.544 9.544 9.512 9.531 126,990 -0.01(-0.07%)
Apr 23, 2019 9.512 9.556 9.480 9.537 134,056 +0.04(+0.40%)
Apr 22, 2019 9.512 9.512 9.461 9.499 157,598 +0.01(+0.13%)
Apr 18, 2019 9.506 9.525 9.455 9.487 157,013 -0.00(-0.02%)
Apr 17, 2019 9.476 9.494 9.469 9.488 92,276 +0.03(+0.33%)
Apr 16, 2019 9.520 9.532 9.457 9.457 117,998 -0.07(-0.73%)
Apr 15, 2019 9.520 9.538 9.513 9.526 109,751 +0.01(+0.13%)
Apr 12, 2019 9.507 9.538 9.488 9.513 121,585 +0.01(+0.07%)
Apr 11, 2019 9.476 9.507 9.463 9.507 94,660 +0.04(+0.40%)
Apr 10, 2019 9.457 9.513 9.438 9.469 141,760 +0.02(+0.20%)
Apr 09, 2019 9.501 9.513 9.450 9.450 106,866 -0.05(-0.53%)
Apr 08, 2019 9.444 9.513 9.444 9.501 126,045 +0.07(+0.73%)
Apr 05, 2019 9.457 9.469 9.425 9.431 107,599 -0.03(-0.27%)
Apr 04, 2019 9.450 9.463 9.444 9.457 83,646 +0.01(+0.07%)
Apr 03, 2019 9.450 9.476 9.438 9.450 118,859 +0.00(+0.00%)
Apr 02, 2019 9.469 9.469 9.431 9.450 124,026 -0.02(-0.20%)
Apr 01, 2019 9.356 9.469 9.337 9.469 177,465 +0.13(+1.42%)
Mar 29, 2019 9.369 9.400 9.331 9.337 159,571 -0.04(-0.40%)
Mar 28, 2019 9.362 9.387 9.362 9.375 82,149 +0.01(+0.13%)
Mar 27, 2019 9.356 9.375 9.337 9.362 87,470 +0.03(+0.27%)
Mar 26, 2019 9.375 9.381 9.318 9.337 109,363 +0.01(+0.14%)
Mar 25, 2019 9.356 9.356 9.287 9.325 131,875 -0.04(-0.40%)
Mar 22, 2019 9.400 9.406 9.337 9.362 185,795 -0.03(-0.33%)
Mar 21, 2019 9.406 9.413 9.369 9.394 142,026 -0.01(-0.13%)
Mar 20, 2019 9.413 9.418 9.387 9.406 88,830 +0.00(+0.00%)
Mar 19, 2019 9.438 9.438 9.387 9.406 121,868 +0.02(+0.18%)
Mar 18, 2019 9.339 9.395 9.339 9.389 164,900 +0.05(+0.54%)
Mar 15, 2019 9.327 9.345 9.322 9.339 54,267 +0.02(+0.20%)
Mar 14, 2019 9.320 9.342 9.302 9.320 90,980 +0.00(+0.00%)
Mar 13, 2019 9.327 9.352 9.314 9.320 59,439 -0.01(-0.07%)
Mar 12, 2019 9.308 9.339 9.308 9.327 96,837 +0.01(+0.13%)
Mar 11, 2019 9.283 9.320 9.271 9.314 95,676 +0.03(+0.34%)
Mar 08, 2019 9.264 9.283 9.245 9.283 73,476 -0.01(-0.13%)
Mar 07, 2019 9.277 9.295 9.252 9.295 108,246 +0.01(+0.07%)
Mar 06, 2019 9.295 9.295 9.252 9.289 157,134 -0.02(-0.20%)
Mar 05, 2019 9.270 9.314 9.252 9.308 105,240 +0.04(+0.40%)
Mar 04, 2019 9.308 9.308 9.258 9.270 184,351 -0.02(-0.20%)
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.