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 31, 2019
9.578
9.603
9.527
9.527
140,121
-0.08(-0.79%)
May 30, 2019
9.584
9.647
9.578
9.603
173,310
+0.03(+0.33%)
May 29, 2019
9.622
9.647
9.571
9.571
134,088
-0.06(-0.59%)
May 28, 2019
9.635
9.673
9.628
9.628
147,571
-0.01(-0.07%)
May 24, 2019
9.622
9.635
9.603
9.635
79,459
+0.03(+0.33%)
May 23, 2019
9.584
9.603
9.559
9.603
115,599
-0.01(-0.07%)
May 22, 2019
9.565
9.628
9.565
9.609
171,652
+0.02(+0.20%)
May 21, 2019
9.590
9.590
9.546
9.590
107,269
+0.03(+0.31%)
May 20, 2019
9.535
9.567
9.510
9.560
123,839
+0.02(+0.20%)
May 17, 2019
9.516
9.554
9.491
9.541
108,662
+0.01(+0.13%)
May 16, 2019
9.510
9.541
9.504
9.529
150,902
+0.02(+0.20%)
May 15, 2019
9.479
9.535
9.466
9.510
108,755
+0.03(+0.33%)
May 14, 2019
9.504
9.516
9.466
9.479
134,624
-0.01(-0.13%)
May 13, 2019
9.548
9.560
9.485
9.491
160,178
-0.09(-0.92%)
May 10, 2019
9.541
9.585
9.523
9.579
95,457
+0.03(+0.33%)
May 09, 2019
9.548
9.560
9.504
9.548
111,946
-0.01(-0.07%)
May 08, 2019
9.541
9.560
9.529
9.554
80,420
+0.01(+0.13%)
May 07, 2019
9.585
9.585
9.529
9.541
193,071
-0.06(-0.59%)
May 06, 2019
9.554
9.600
9.536
9.598
89,230
+0.00(+0.00%)
May 03, 2019
9.598
9.611
9.585
9.598
107,867
+0.02(+0.20%)
May 02, 2019
9.611
9.615
9.554
9.579
103,955
-0.02(-0.20%)
May 01, 2019
9.579
9.598
9.529
9.598
93,755
+0.04(+0.46%)
Apr 30, 2019
9.504
9.560
9.501
9.554
181,570
+0.08(+0.80%)
Apr 29, 2019
9.441
9.491
9.441
9.479
125,585
+0.04(+0.47%)
Apr 26, 2019
9.416
9.466
9.416
9.435
92,753
+0.01(+0.07%)
Apr 25, 2019
9.428
9.453
9.422
9.428
87,067
-0.03(-0.27%)
Apr 24, 2019
9.466
9.466
9.435
9.453
128,031
-0.01(-0.07%)
Apr 23, 2019
9.435
9.479
9.403
9.460
135,155
+0.04(+0.40%)
Apr 22, 2019
9.435
9.435
9.384
9.422
158,891
+0.01(+0.13%)
Apr 18, 2019
9.428
9.447
9.378
9.409
158,300
-0.00(-0.02%)
Apr 17, 2019
9.398
9.417
9.392
9.411
93,032
+0.03(+0.33%)
Apr 16, 2019
9.442
9.455
9.380
9.380
118,965
-0.07(-0.73%)
Apr 15, 2019
9.442
9.461
9.436
9.448
110,651
+0.01(+0.13%)
Apr 12, 2019
9.430
9.461
9.411
9.436
122,582
+0.01(+0.07%)
Apr 11, 2019
9.398
9.430
9.386
9.430
95,436
+0.04(+0.40%)
Apr 10, 2019
9.380
9.436
9.361
9.392
142,923
+0.02(+0.20%)
Apr 09, 2019
9.423
9.436
9.374
9.374
107,742
-0.05(-0.53%)
Apr 08, 2019
9.367
9.436
9.367
9.423
127,078
+0.07(+0.73%)
Apr 05, 2019
9.380
9.392
9.349
9.355
108,481
-0.02(-0.27%)
Apr 04, 2019
9.374
9.386
9.367
9.380
84,332
+0.01(+0.07%)
Apr 03, 2019
9.374
9.398
9.361
9.374
119,834
+0.00(+0.00%)
Apr 02, 2019
9.392
9.392
9.355
9.374
125,043
-0.02(-0.20%)
Apr 01, 2019
9.280
9.392
9.261
9.392
178,920
+0.13(+1.42%)
Mar 29, 2019
9.292
9.324
9.255
9.261
160,879
-0.04(-0.40%)
Mar 28, 2019
9.286
9.311
9.286
9.299
82,822
+0.01(+0.13%)
Mar 27, 2019
9.280
9.299
9.261
9.286
88,187
+0.02(+0.27%)
Mar 26, 2019
9.299
9.305
9.242
9.261
110,260
+0.01(+0.14%)
Mar 25, 2019
9.280
9.280
9.211
9.249
132,956
-0.04(-0.40%)
Mar 22, 2019
9.324
9.330
9.261
9.286
187,319
-0.03(-0.33%)
Mar 21, 2019
9.330
9.336
9.292
9.317
143,190
-0.01(-0.13%)
Mar 20, 2019
9.336
9.341
9.311
9.330
89,558
+0.00(+0.00%)
Mar 19, 2019
9.361
9.361
9.311
9.330
122,867
+0.02(+0.18%)
Mar 18, 2019
9.263
9.319
9.263
9.313
166,252
+0.05(+0.54%)
Mar 15, 2019
9.251
9.269
9.247
9.263
54,712
+0.02(+0.20%)
Mar 14, 2019
9.245
9.266
9.226
9.245
91,726
+0.00(+0.00%)
Mar 13, 2019
9.251
9.276
9.238
9.245
59,926
-0.01(-0.07%)
Mar 12, 2019
9.232
9.263
9.232
9.251
97,631
+0.01(+0.13%)
Mar 11, 2019
9.207
9.245
9.196
9.238
96,461
+0.03(+0.34%)
Mar 08, 2019
9.189
9.207
9.170
9.207
74,079
-0.01(-0.13%)
Mar 07, 2019
9.201
9.220
9.176
9.220
109,133
+0.01(+0.07%)
Mar 06, 2019
9.220
9.220
9.176
9.214
158,423
-0.02(-0.20%)
Mar 05, 2019
9.195
9.238
9.176
9.232
106,102
+0.04(+0.40%)
Mar 04, 2019
9.232
9.232
9.183
9.195
185,863
-0.02(-0.20%)
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
.