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

15.13 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.741 9.749 9.602 9.733 133,893 -0.01(-0.08%)
Jun 29, 2022 9.749 9.789 9.693 9.741 81,560 -0.02(-0.25%)
Jun 28, 2022 9.781 9.900 9.741 9.765 55,453 -0.01(-0.08%)
Jun 27, 2022 9.773 9.820 9.750 9.773 50,247 +0.00(+0.00%)
Jun 24, 2022 9.629 9.773 9.549 9.773 116,811 +0.18(+1.83%)
Jun 23, 2022 9.597 9.613 9.557 9.597 103,024 +0.01(+0.08%)
Jun 22, 2022 9.534 9.597 9.494 9.589 62,312 +0.04(+0.42%)
Jun 21, 2022 9.581 9.637 9.526 9.549 126,944 +0.06(+0.67%)
Jun 17, 2022 9.422 9.547 9.406 9.486 113,045 +0.08(+0.83%)
Jun 16, 2022 9.613 9.621 9.407 9.407 155,701 -0.39(-3.96%)
Jun 15, 2022 9.787 9.922 9.724 9.795 138,044 +0.03(+0.32%)
Jun 14, 2022 9.716 9.853 9.716 9.764 193,583 +0.06(+0.57%)
Jun 13, 2022 10.18 10.30 9.613 9.708 411,096 -0.66(-6.34%)
Jun 10, 2022 10.29 10.40 10.29 10.36 71,843 -0.06(-0.53%)
Jun 09, 2022 10.55 10.57 10.41 10.42 81,993 -0.21(-2.01%)
Jun 08, 2022 10.77 10.86 10.59 10.63 78,991 -0.13(-1.18%)
Jun 07, 2022 10.67 10.78 10.67 10.76 51,542 +0.09(+0.82%)
Jun 06, 2022 10.66 10.74 10.66 10.67 73,837 +0.02(+0.22%)
Jun 03, 2022 10.65 10.71 10.59 10.65 76,279 -0.23(-2.11%)
Jun 02, 2022 10.54 10.88 10.54 10.88 140,458 +0.28(+2.61%)
Jun 01, 2022 10.63 10.72 10.54 10.60 84,006 -0.02(-0.15%)
May 31, 2022 10.68 10.71 10.58 10.62 98,910 -0.06(-0.59%)
May 27, 2022 10.46 10.68 10.41 10.68 171,777 +0.35(+3.37%)
May 26, 2022 10.17 10.33 10.13 10.33 133,268 +0.12(+1.16%)
May 25, 2022 10.02 10.21 10.02 10.21 117,871 +0.15(+1.49%)
May 24, 2022 10.03 10.11 10.02 10.06 124,874 -0.06(-0.63%)
May 23, 2022 10.11 10.17 10.10 10.13 91,883 +0.03(+0.31%)
May 20, 2022 10.28 10.29 10.06 10.10 183,620 -0.20(-1.92%)
May 19, 2022 10.26 10.40 10.23 10.29 83,702 -0.00(-0.02%)
May 18, 2022 10.28 10.34 10.21 10.30 188,838 -0.02(-0.15%)
May 17, 2022 10.18 10.33 10.17 10.31 128,941 +0.14(+1.39%)
May 16, 2022 10.16 10.22 10.07 10.17 111,956 -0.02(-0.15%)
May 13, 2022 10.20 10.26 10.13 10.19 117,280 +0.02(+0.23%)
May 12, 2022 10.22 10.39 10.12 10.16 157,557 -0.17(-1.67%)
May 11, 2022 10.41 10.49 10.33 10.33 93,739 -0.13(-1.20%)
May 10, 2022 10.54 10.61 10.41 10.46 202,370 -0.04(-0.37%)
May 09, 2022 10.56 10.61 10.48 10.50 100,115 -0.13(-1.26%)
May 06, 2022 10.64 10.74 10.63 10.63 96,594 -0.10(-0.95%)
May 05, 2022 10.95 10.95 10.73 10.73 91,760 -0.31(-2.77%)
May 04, 2022 10.88 11.04 10.84 11.04 109,078 +0.09(+0.86%)
May 03, 2022 10.95 11.01 10.89 10.95 68,319 +0.03(+0.29%)
May 02, 2022 11.06 11.08 10.91 10.92 105,715 -0.16(-1.42%)
Apr 29, 2022 11.04 11.17 11.02 11.07 93,585 -0.08(-0.70%)
Apr 28, 2022 11.09 11.17 11.03 11.15 59,606 +0.07(+0.64%)
Apr 27, 2022 11.06 11.14 11.04 11.08 47,103 +0.02(+0.14%)
Apr 26, 2022 11.06 11.14 11.04 11.06 57,880 -0.05(-0.49%)
Apr 25, 2022 11.02 11.14 11.01 11.12 92,544 +0.00(+0.00%)
Apr 22, 2022 11.22 11.22 11.06 11.12 108,693 -0.06(-0.56%)
Apr 21, 2022 11.19 11.25 11.16 11.18 80,069 -0.02(-0.14%)
Apr 20, 2022 11.16 11.21 11.14 11.20 108,085 +0.08(+0.76%)
Apr 19, 2022 11.04 11.17 11.04 11.11 166,040 +0.00(+0.00%)
Apr 18, 2022 11.11 11.21 11.05 11.11 102,479 -0.02(-0.14%)
Apr 14, 2022 11.16 11.27 11.11 11.13 147,126 -0.09(-0.77%)
Apr 13, 2022 11.29 11.32 11.21 11.21 111,171 -0.05(-0.48%)
Apr 12, 2022 11.25 11.39 11.21 11.27 111,728 +0.01(+0.07%)
Apr 11, 2022 11.33 11.39 11.22 11.26 76,639 -0.10(-0.89%)
Apr 08, 2022 11.36 11.44 11.33 11.36 33,946 -0.05(-0.48%)
Apr 07, 2022 11.32 11.43 11.30 11.42 112,547 +0.09(+0.83%)
Apr 06, 2022 11.43 11.43 11.30 11.32 84,484 -0.12(-1.09%)
Apr 05, 2022 11.54 11.57 11.43 11.45 109,352 -0.11(-0.94%)
Apr 04, 2022 11.48 11.57 11.43 11.56 84,025 +0.12(+1.02%)
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.