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

15.25 -0.09 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.742 9.750 9.602 9.734 133,882 -0.01(-0.08%)
Jun 29, 2022 9.750 9.790 9.694 9.742 81,554 -0.02(-0.25%)
Jun 28, 2022 9.782 9.901 9.742 9.766 55,449 -0.01(-0.08%)
Jun 27, 2022 9.774 9.821 9.750 9.774 50,243 +0.00(+0.00%)
Jun 24, 2022 9.630 9.774 9.550 9.774 116,801 +0.18(+1.83%)
Jun 23, 2022 9.598 9.614 9.558 9.598 103,015 +0.01(+0.08%)
Jun 22, 2022 9.534 9.598 9.494 9.590 62,307 +0.04(+0.42%)
Jun 21, 2022 9.582 9.638 9.526 9.550 126,934 +0.06(+0.67%)
Jun 17, 2022 9.423 9.548 9.407 9.486 113,036 +0.08(+0.83%)
Jun 16, 2022 9.614 9.622 9.408 9.408 155,688 -0.39(-3.96%)
Jun 15, 2022 9.788 9.923 9.725 9.796 138,033 +0.03(+0.32%)
Jun 14, 2022 9.717 9.853 9.717 9.764 193,568 +0.06(+0.57%)
Jun 13, 2022 10.18 10.30 9.614 9.709 411,063 -0.66(-6.34%)
Jun 10, 2022 10.29 10.40 10.29 10.37 71,837 -0.06(-0.53%)
Jun 09, 2022 10.56 10.57 10.41 10.42 81,987 -0.21(-2.01%)
Jun 08, 2022 10.77 10.86 10.60 10.63 78,985 -0.13(-1.18%)
Jun 07, 2022 10.67 10.78 10.67 10.76 51,538 +0.09(+0.82%)
Jun 06, 2022 10.66 10.75 10.66 10.67 73,831 +0.02(+0.22%)
Jun 03, 2022 10.65 10.71 10.59 10.65 76,273 -0.23(-2.11%)
Jun 02, 2022 10.54 10.88 10.54 10.88 140,447 +0.28(+2.61%)
Jun 01, 2022 10.63 10.72 10.54 10.60 84,000 -0.02(-0.15%)
May 31, 2022 10.68 10.71 10.58 10.62 98,902 -0.06(-0.59%)
May 27, 2022 10.46 10.68 10.41 10.68 171,764 +0.35(+3.37%)
May 26, 2022 10.18 10.33 10.13 10.33 133,257 +0.12(+1.16%)
May 25, 2022 10.02 10.22 10.02 10.22 117,862 +0.15(+1.49%)
May 24, 2022 10.03 10.11 10.02 10.06 124,864 -0.06(-0.62%)
May 23, 2022 10.11 10.18 10.10 10.13 91,876 +0.03(+0.31%)
May 20, 2022 10.28 10.29 10.06 10.10 183,605 -0.20(-1.92%)
May 19, 2022 10.26 10.40 10.23 10.29 83,695 -0.00(-0.02%)
May 18, 2022 10.28 10.34 10.21 10.30 188,823 -0.02(-0.15%)
May 17, 2022 10.18 10.33 10.17 10.31 128,931 +0.14(+1.39%)
May 16, 2022 10.16 10.23 10.07 10.17 111,947 -0.02(-0.15%)
May 13, 2022 10.20 10.26 10.13 10.19 117,271 +0.02(+0.23%)
May 12, 2022 10.23 10.39 10.12 10.16 157,545 -0.17(-1.67%)
May 11, 2022 10.41 10.49 10.33 10.34 93,731 -0.13(-1.20%)
May 10, 2022 10.54 10.61 10.41 10.46 202,353 -0.04(-0.37%)
May 09, 2022 10.56 10.61 10.48 10.50 100,107 -0.13(-1.26%)
May 06, 2022 10.64 10.74 10.63 10.63 96,586 -0.10(-0.95%)
May 05, 2022 10.96 10.96 10.74 10.74 91,753 -0.31(-2.77%)
May 04, 2022 10.88 11.04 10.84 11.04 109,070 +0.09(+0.86%)
May 03, 2022 10.95 11.01 10.89 10.95 68,314 +0.03(+0.29%)
May 02, 2022 11.06 11.08 10.91 10.92 105,707 -0.16(-1.42%)
Apr 29, 2022 11.04 11.17 11.02 11.07 93,577 -0.08(-0.70%)
Apr 28, 2022 11.09 11.17 11.03 11.15 59,602 +0.07(+0.64%)
Apr 27, 2022 11.06 11.14 11.04 11.08 47,099 +0.02(+0.14%)
Apr 26, 2022 11.06 11.14 11.04 11.07 57,875 -0.05(-0.49%)
Apr 25, 2022 11.02 11.14 11.01 11.12 92,537 +0.00(+0.00%)
Apr 22, 2022 11.22 11.22 11.06 11.12 108,684 -0.06(-0.56%)
Apr 21, 2022 11.19 11.25 11.16 11.18 80,063 -0.02(-0.14%)
Apr 20, 2022 11.16 11.21 11.14 11.20 108,077 +0.08(+0.76%)
Apr 19, 2022 11.04 11.17 11.04 11.11 166,027 +0.00(+0.00%)
Apr 18, 2022 11.11 11.22 11.05 11.11 102,471 -0.02(-0.14%)
Apr 14, 2022 11.16 11.28 11.11 11.13 147,114 -0.09(-0.76%)
Apr 13, 2022 11.29 11.32 11.21 11.22 111,162 -0.05(-0.48%)
Apr 12, 2022 11.25 11.40 11.21 11.27 111,719 +0.01(+0.07%)
Apr 11, 2022 11.33 11.39 11.22 11.26 76,633 -0.10(-0.89%)
Apr 08, 2022 11.36 11.44 11.33 11.36 33,944 -0.05(-0.48%)
Apr 07, 2022 11.32 11.43 11.30 11.42 112,538 +0.09(+0.83%)
Apr 06, 2022 11.43 11.43 11.30 11.32 84,477 -0.12(-1.09%)
Apr 05, 2022 11.54 11.57 11.43 11.45 109,343 -0.11(-0.94%)
Apr 04, 2022 11.48 11.57 11.43 11.56 84,018 +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.