Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Dynamic Credit Allocation Fund, Inc.
(NY:
ARDC
)
14.62
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
6.118
6.163
6.037
6.051
202,475
-0.08(-1.25%)
Jan 28, 2016
6.118
6.128
6.030
6.128
379,364
+0.10(+1.67%)
Jan 27, 2016
5.984
6.027
5.955
6.027
193,417
+0.09(+1.45%)
Jan 26, 2016
5.869
5.984
5.869
5.941
150,682
+0.05(+0.89%)
Jan 25, 2016
5.955
5.955
5.879
5.888
222,342
-0.07(-1.13%)
Jan 22, 2016
5.946
5.989
5.903
5.955
197,027
+0.05(+0.89%)
Jan 21, 2016
5.912
5.951
5.845
5.903
328,335
+0.03(+0.57%)
Jan 20, 2016
5.902
5.902
5.765
5.869
248,039
-0.08(-1.28%)
Jan 19, 2016
6.059
6.059
5.912
5.945
296,364
-0.10(-1.73%)
Jan 15, 2016
6.078
6.050
6.050
6.050
204,226
-0.10(-1.62%)
Jan 14, 2016
6.216
6.216
6.083
6.149
194,662
-0.08(-1.30%)
Jan 13, 2016
6.277
6.277
6.187
6.230
251,729
-0.05(-0.75%)
Jan 12, 2016
6.306
6.306
6.235
6.277
96,804
+0.01(+0.15%)
Jan 11, 2016
6.315
6.320
6.249
6.268
157,121
-0.06(-0.97%)
Jan 08, 2016
6.306
6.382
6.306
6.329
146,800
+0.00(+0.08%)
Jan 07, 2016
6.287
6.351
6.287
6.325
135,957
-0.03(-0.45%)
Jan 06, 2016
6.306
6.396
6.306
6.353
185,479
+0.00(+0.07%)
Jan 05, 2016
6.329
6.363
6.329
6.348
197,846
+0.01(+0.22%)
Jan 04, 2016
6.310
6.350
6.254
6.334
245,383
-0.00(-0.07%)
Dec 31, 2015
6.358
6.339
6.339
6.339
318,880
-0.03(-0.45%)
Dec 30, 2015
6.363
6.415
6.363
6.367
220,301
-0.04(-0.67%)
Dec 29, 2015
6.344
6.410
6.344
6.410
261,115
+0.08(+1.20%)
Dec 28, 2015
6.363
6.401
6.325
6.334
243,312
-0.04(-0.60%)
Dec 24, 2015
6.358
6.372
6.372
6.372
509,196
-0.01(-0.15%)
Dec 23, 2015
6.320
6.396
6.320
6.382
455,385
+0.09(+1.43%)
Dec 22, 2015
6.258
6.315
6.249
6.292
160,291
+0.03(+0.53%)
Dec 21, 2015
6.296
6.320
6.239
6.258
286,636
-0.04(-0.68%)
Dec 18, 2015
6.287
6.344
6.287
6.301
304,772
-0.00(-0.08%)
Dec 17, 2015
6.244
6.320
6.244
6.306
335,783
+0.05(+0.83%)
Dec 16, 2015
6.211
6.292
6.211
6.254
291,591
+0.04(+0.69%)
Dec 15, 2015
6.121
6.216
6.121
6.211
379,899
+0.09(+1.45%)
Dec 14, 2015
6.146
6.146
6.066
6.122
287,367
-0.03(-0.46%)
Dec 11, 2015
6.263
6.263
6.113
6.150
395,579
-0.11(-1.80%)
Dec 10, 2015
6.315
6.315
6.254
6.263
183,001
-0.02(-0.37%)
Dec 09, 2015
6.329
6.334
6.277
6.287
294,502
-0.02(-0.30%)
Dec 08, 2015
6.287
6.315
6.263
6.306
162,514
-0.00(-0.07%)
Dec 07, 2015
6.400
6.400
6.301
6.310
454,338
-0.09(-1.47%)
Dec 04, 2015
6.385
6.404
6.367
6.404
213,798
+0.03(+0.44%)
Dec 03, 2015
6.385
6.390
6.371
6.376
187,922
-0.00(-0.07%)
Dec 02, 2015
6.367
6.437
6.367
6.381
120,201
-0.03(-0.51%)
Dec 01, 2015
6.385
6.428
6.367
6.414
276,489
+0.04(+0.66%)
Nov 30, 2015
6.395
6.395
6.343
6.371
143,342
+0.00(+0.07%)
Nov 27, 2015
6.409
6.409
6.348
6.367
178,435
-0.04(-0.59%)
Nov 25, 2015
6.409
6.404
6.404
6.404
287,744
-0.00(-0.07%)
Nov 24, 2015
6.362
6.414
6.343
6.409
323,475
+0.01(+0.15%)
Nov 23, 2015
6.414
6.442
6.376
6.400
167,353
-0.03(-0.44%)
Nov 20, 2015
6.461
6.461
6.423
6.428
134,618
-0.04(-0.58%)
Nov 19, 2015
6.461
6.479
6.442
6.465
217,256
+0.00(+0.00%)
Nov 18, 2015
6.465
6.470
6.437
6.465
157,634
+0.00(+0.00%)
Nov 17, 2015
6.447
6.475
6.447
6.465
165,830
+0.02(+0.27%)
Nov 16, 2015
6.397
6.448
6.392
6.448
118,910
+0.04(+0.66%)
Nov 13, 2015
6.448
6.448
6.392
6.406
160,705
-0.05(-0.72%)
Nov 12, 2015
6.476
6.481
6.429
6.453
252,426
-0.03(-0.43%)
Nov 11, 2015
6.509
6.513
6.481
6.481
77,851
-0.05(-0.71%)
Nov 10, 2015
6.560
6.560
6.485
6.527
84,541
-0.03(-0.50%)
Nov 09, 2015
6.634
6.644
6.551
6.560
132,511
-0.08(-1.26%)
Nov 06, 2015
6.667
6.667
6.620
6.644
92,209
-0.05(-0.77%)
Nov 05, 2015
6.718
6.718
6.676
6.695
280,515
-0.00(-0.07%)
Nov 04, 2015
6.690
6.703
6.681
6.700
62,318
-0.00(-0.07%)
Nov 03, 2015
6.742
6.742
6.667
6.704
87,469
-0.03(-0.48%)
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
.