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 (%)
May 29, 2015
7.303
7.303
7.155
7.196
222,352
-0.09(-1.17%)
May 28, 2015
7.268
7.285
7.241
7.281
90,661
+0.01(+0.12%)
May 27, 2015
7.227
7.272
7.227
7.272
87,389
+0.05(+0.68%)
May 26, 2015
7.263
7.277
7.209
7.223
58,518
-0.04(-0.56%)
May 22, 2015
7.272
7.263
7.263
7.263
48,177
-0.02(-0.31%)
May 21, 2015
7.272
7.303
7.259
7.285
107,490
+0.01(+0.12%)
May 20, 2015
7.250
7.277
7.232
7.277
86,082
+0.04(+0.56%)
May 19, 2015
7.259
7.259
7.218
7.236
68,604
+0.01(+0.17%)
May 18, 2015
7.237
7.237
7.193
7.224
139,656
-0.00(-0.06%)
May 15, 2015
7.242
7.242
7.215
7.229
73,506
-0.01(-0.12%)
May 14, 2015
7.260
7.260
7.224
7.237
165,614
+0.03(+0.37%)
May 13, 2015
7.188
7.224
7.188
7.211
114,804
+0.01(+0.19%)
May 12, 2015
7.229
7.233
7.197
7.197
75,730
-0.04(-0.49%)
May 11, 2015
7.242
7.250
7.211
7.233
67,073
-0.02(-0.23%)
May 08, 2015
7.233
7.255
7.233
7.250
49,606
+0.03(+0.35%)
May 07, 2015
7.220
7.224
7.211
7.224
92,294
+0.02(+0.25%)
May 06, 2015
7.233
7.233
7.175
7.206
168,193
-0.03(-0.37%)
May 05, 2015
7.220
7.251
7.220
7.233
143,217
-0.00(-0.06%)
May 04, 2015
7.269
7.309
7.224
7.237
139,368
-0.03(-0.37%)
May 01, 2015
7.251
7.286
7.251
7.264
147,360
+0.02(+0.25%)
Apr 30, 2015
7.251
7.260
7.237
7.246
116,529
-0.00(-0.06%)
Apr 29, 2015
7.251
7.251
7.229
7.251
99,890
-0.00(-0.06%)
Apr 28, 2015
7.286
7.286
7.253
7.255
79,390
-0.03(-0.35%)
Apr 27, 2015
7.313
7.313
7.255
7.281
159,004
-0.02(-0.26%)
Apr 24, 2015
7.291
7.318
7.269
7.300
102,600
+0.01(+0.12%)
Apr 23, 2015
7.277
7.304
7.264
7.291
98,405
+0.01(+0.18%)
Apr 22, 2015
7.282
7.286
7.251
7.277
141,240
-0.00(-0.06%)
Apr 21, 2015
7.264
7.282
7.246
7.282
68,233
+0.02(+0.23%)
Apr 20, 2015
7.283
7.283
7.243
7.265
87,039
+0.02(+0.24%)
Apr 17, 2015
7.270
7.279
7.208
7.248
83,473
-0.01(-0.12%)
Apr 16, 2015
7.257
7.257
7.226
7.257
76,920
+0.03(+0.45%)
Apr 15, 2015
7.261
7.279
7.204
7.224
125,347
-0.03(-0.45%)
Apr 14, 2015
7.305
7.314
7.243
7.257
38,150
-0.03(-0.42%)
Apr 13, 2015
7.314
7.314
7.243
7.288
54,493
-0.01(-0.18%)
Apr 10, 2015
7.252
7.301
7.239
7.301
65,961
+0.08(+1.04%)
Apr 09, 2015
7.230
7.252
7.221
7.226
107,327
+0.00(+0.00%)
Apr 08, 2015
7.226
7.248
7.212
7.226
45,026
+0.02(+0.25%)
Apr 07, 2015
7.181
7.208
7.173
7.208
56,218
+0.04(+0.62%)
Apr 06, 2015
7.168
7.181
7.137
7.164
103,747
+0.01(+0.19%)
Apr 02, 2015
7.151
7.151
7.151
7.151
91,189
-0.04(-0.55%)
Apr 01, 2015
7.159
7.208
7.159
7.190
109,576
+0.00(+0.06%)
Mar 31, 2015
7.190
7.221
7.159
7.186
96,818
-0.00(-0.06%)
Mar 30, 2015
7.212
7.226
7.190
7.190
86,245
-0.04(-0.49%)
Mar 27, 2015
7.190
7.226
7.186
7.226
143,366
+0.03(+0.37%)
Mar 26, 2015
7.199
7.199
7.164
7.199
132,495
+0.02(+0.25%)
Mar 25, 2015
7.155
7.181
7.151
7.181
114,058
+0.02(+0.31%)
Mar 24, 2015
7.128
7.173
7.128
7.159
130,918
+0.03(+0.37%)
Mar 23, 2015
7.142
7.199
7.128
7.133
234,186
-0.02(-0.25%)
Mar 20, 2015
7.164
7.186
7.146
7.151
96,529
-0.00(-0.06%)
Mar 19, 2015
7.199
7.208
7.155
7.155
51,923
-0.06(-0.80%)
Mar 18, 2015
7.204
7.235
7.177
7.212
69,378
-0.00(-0.06%)
Mar 17, 2015
7.274
7.274
7.217
7.217
91,245
-0.03(-0.45%)
Mar 16, 2015
7.210
7.262
7.210
7.249
94,968
+0.04(+0.55%)
Mar 13, 2015
7.201
7.227
7.196
7.210
65,563
+0.00(+0.00%)
Mar 12, 2015
7.218
7.232
7.205
7.210
57,751
-0.01(-0.18%)
Mar 11, 2015
7.205
7.249
7.188
7.223
91,376
+0.02(+0.30%)
Mar 10, 2015
7.227
7.232
7.196
7.201
77,338
-0.04(-0.55%)
Mar 09, 2015
7.192
7.240
7.192
7.240
65,698
+0.03(+0.43%)
Mar 06, 2015
7.284
7.284
7.196
7.210
67,981
-0.05(-0.72%)
Mar 05, 2015
7.293
7.315
7.249
7.262
63,954
-0.04(-0.60%)
Mar 04, 2015
7.245
7.306
7.214
7.306
88,747
+0.07(+0.97%)
Mar 03, 2015
7.254
7.278
7.232
7.236
42,439
-0.04(-0.61%)
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
.