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
)
14.52
+0.15 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015
6.686
6.702
6.672
6.700
94,342
+0.01(+0.21%)
Oct 29, 2015
6.677
6.686
6.658
6.686
80,028
-0.01(-0.14%)
Oct 28, 2015
6.677
6.700
6.667
6.696
124,282
+0.02(+0.28%)
Oct 27, 2015
6.654
6.677
6.630
6.677
133,247
+0.01(+0.14%)
Oct 26, 2015
6.686
6.691
6.644
6.668
101,027
-0.00(-0.07%)
Oct 23, 2015
6.714
6.719
6.654
6.672
95,762
-0.02(-0.35%)
Oct 22, 2015
6.668
6.696
6.630
6.696
167,101
+0.06(+0.89%)
Oct 21, 2015
6.655
6.655
6.623
6.636
61,148
+0.00(+0.00%)
Oct 20, 2015
6.604
6.641
6.604
6.636
119,212
+0.01(+0.14%)
Oct 19, 2015
6.646
6.659
6.595
6.627
98,039
-0.00(-0.07%)
Oct 16, 2015
6.576
6.632
6.576
6.632
67,142
+0.01(+0.21%)
Oct 15, 2015
6.623
6.623
6.567
6.618
128,733
-0.01(-0.14%)
Oct 14, 2015
6.687
6.687
6.595
6.627
82,254
-0.05(-0.69%)
Oct 13, 2015
6.562
6.678
6.562
6.673
180,216
+0.06(+0.98%)
Oct 12, 2015
6.627
6.627
6.595
6.609
44,254
-0.02(-0.28%)
Oct 09, 2015
6.581
6.650
6.581
6.627
107,356
+0.03(+0.42%)
Oct 08, 2015
6.475
6.599
6.475
6.599
172,717
+0.08(+1.28%)
Oct 07, 2015
6.493
6.516
6.479
6.516
84,475
+0.06(+0.86%)
Oct 06, 2015
6.424
6.461
6.419
6.461
68,100
+0.04(+0.58%)
Oct 05, 2015
6.405
6.424
6.396
6.424
152,785
+0.00(+0.00%)
Oct 02, 2015
6.382
6.428
6.340
6.424
86,888
+0.04(+0.58%)
Oct 01, 2015
6.475
6.475
6.373
6.387
198,245
-0.07(-1.15%)
Sep 30, 2015
6.456
6.472
6.382
6.461
200,392
+0.01(+0.22%)
Sep 29, 2015
6.521
6.523
6.424
6.447
88,873
-0.10(-1.48%)
Sep 28, 2015
6.599
6.599
6.544
6.544
117,214
-0.06(-0.84%)
Sep 25, 2015
6.586
6.660
6.586
6.599
144,992
+0.03(+0.42%)
Sep 24, 2015
6.599
6.599
6.530
6.572
123,115
-0.03(-0.42%)
Sep 23, 2015
6.595
6.636
6.595
6.599
92,575
-0.00(-0.07%)
Sep 22, 2015
6.609
6.613
6.576
6.604
95,920
-0.03(-0.49%)
Sep 21, 2015
6.664
6.687
6.636
6.636
91,286
-0.03(-0.42%)
Sep 18, 2015
6.618
6.683
6.604
6.664
61,448
+0.01(+0.14%)
Sep 17, 2015
6.632
6.669
6.605
6.655
73,983
+0.04(+0.54%)
Sep 16, 2015
6.633
6.670
6.592
6.619
133,518
+0.01(+0.14%)
Sep 15, 2015
6.615
6.661
6.587
6.610
140,136
-0.02(-0.28%)
Sep 14, 2015
6.638
6.641
6.615
6.628
32,981
-0.00(-0.07%)
Sep 11, 2015
6.651
6.651
6.622
6.633
38,603
-0.01(-0.21%)
Sep 10, 2015
6.638
6.661
6.610
6.647
108,794
+0.02(+0.28%)
Sep 09, 2015
6.656
6.716
6.615
6.628
156,665
-0.05(-0.69%)
Sep 08, 2015
6.642
6.679
6.642
6.674
36,593
+0.04(+0.62%)
Sep 04, 2015
6.642
6.633
6.633
6.633
145,841
-0.08(-1.16%)
Sep 03, 2015
6.711
6.743
6.670
6.711
84,980
-0.04(-0.61%)
Sep 02, 2015
6.739
6.794
6.702
6.752
167,057
-0.01(-0.14%)
Sep 01, 2015
6.619
6.789
6.619
6.761
387,491
+0.10(+1.45%)
Aug 31, 2015
6.647
6.674
6.620
6.665
107,966
+0.03(+0.41%)
Aug 28, 2015
6.647
6.647
6.560
6.638
102,871
-0.00(-0.07%)
Aug 27, 2015
6.647
6.670
6.592
6.642
214,140
-0.02(-0.28%)
Aug 26, 2015
6.661
6.679
6.528
6.661
234,811
+0.00(+0.00%)
Aug 25, 2015
6.583
6.661
6.491
6.661
139,164
+0.19(+2.98%)
Aug 24, 2015
6.628
6.679
6.417
6.468
341,092
-0.28(-4.08%)
Aug 21, 2015
6.794
6.794
6.743
6.743
202,898
-0.02(-0.27%)
Aug 20, 2015
6.821
6.844
6.761
6.761
63,317
-0.07(-1.01%)
Aug 19, 2015
6.821
6.835
6.784
6.830
328,075
+0.02(+0.25%)
Aug 18, 2015
6.850
6.850
6.813
6.813
123,961
-0.03(-0.47%)
Aug 17, 2015
6.827
6.845
6.795
6.845
69,518
+0.00(+0.07%)
Aug 14, 2015
6.832
6.863
6.781
6.841
109,601
-0.01(-0.20%)
Aug 13, 2015
6.827
6.854
6.804
6.854
71,355
+0.01(+0.20%)
Aug 12, 2015
6.713
6.841
6.690
6.841
166,022
+0.07(+1.08%)
Aug 11, 2015
6.786
6.795
6.731
6.767
55,278
-0.04(-0.54%)
Aug 10, 2015
6.845
6.859
6.768
6.804
70,285
-0.03(-0.40%)
Aug 07, 2015
6.850
6.850
6.795
6.832
64,506
-0.01(-0.13%)
Aug 06, 2015
6.923
6.923
6.832
6.841
105,907
-0.05(-0.79%)
Aug 05, 2015
6.909
6.936
6.886
6.895
64,363
-0.00(-0.07%)
Aug 04, 2015
6.936
6.941
6.886
6.900
83,711
-0.02(-0.33%)
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
.