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
-0.18 (-1.22%)
Official Closing Price
Updated: 4:10 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 (%)
May 29, 2020
8.117
8.200
8.091
8.186
154,128
+0.12(+1.47%)
May 28, 2020
7.915
8.131
7.915
8.068
249,669
+0.21(+2.65%)
May 27, 2020
7.866
7.905
7.811
7.859
159,960
+0.01(+0.18%)
May 26, 2020
7.950
7.950
7.818
7.846
134,446
+0.06(+0.71%)
May 22, 2020
7.776
7.804
7.728
7.790
86,697
+0.06(+0.72%)
May 21, 2020
7.769
7.880
7.713
7.734
147,159
-0.05(-0.63%)
May 20, 2020
7.651
7.783
7.651
7.783
134,278
+0.12(+1.61%)
May 19, 2020
7.549
7.687
7.535
7.659
166,146
+0.09(+1.18%)
May 18, 2020
7.522
7.570
7.480
7.570
191,955
+0.07(+0.92%)
May 15, 2020
7.384
7.515
7.370
7.501
146,499
+0.05(+0.65%)
May 14, 2020
7.411
7.549
7.341
7.453
191,971
+0.03(+0.46%)
May 13, 2020
7.487
7.522
7.370
7.418
99,685
-0.05(-0.65%)
May 12, 2020
7.535
7.542
7.460
7.466
116,416
-0.01(-0.09%)
May 11, 2020
7.411
7.515
7.411
7.473
83,164
+0.03(+0.37%)
May 08, 2020
7.356
7.480
7.353
7.446
155,202
+0.13(+1.79%)
May 07, 2020
7.480
7.480
7.308
7.315
164,680
-0.15(-2.03%)
May 06, 2020
7.494
7.494
7.432
7.466
114,423
+0.01(+0.09%)
May 05, 2020
7.460
7.487
7.404
7.460
84,623
+0.06(+0.84%)
May 04, 2020
7.370
7.411
7.342
7.397
100,155
+0.01(+0.19%)
May 01, 2020
7.363
7.404
7.253
7.384
172,028
-0.03(-0.46%)
Apr 30, 2020
7.446
7.446
7.342
7.418
120,478
-0.02(-0.28%)
Apr 29, 2020
7.301
7.453
7.301
7.439
217,194
+0.14(+1.98%)
Apr 28, 2020
7.266
7.301
7.232
7.294
140,439
+0.02(+0.28%)
Apr 27, 2020
7.266
7.296
7.246
7.273
110,690
-0.01(-0.19%)
Apr 24, 2020
7.411
7.411
7.260
7.287
93,846
-0.11(-1.49%)
Apr 23, 2020
7.501
7.508
7.364
7.397
149,364
-0.06(-0.83%)
Apr 22, 2020
7.356
7.460
7.349
7.460
133,578
+0.13(+1.79%)
Apr 21, 2020
7.163
7.335
7.156
7.329
163,108
+0.01(+0.19%)
Apr 20, 2020
7.335
7.387
7.239
7.315
348,373
-0.18(-2.41%)
Apr 17, 2020
7.373
7.810
7.332
7.496
333,093
+0.19(+2.62%)
Apr 16, 2020
7.304
7.376
7.229
7.304
239,717
-0.08(-1.11%)
Apr 15, 2020
7.434
7.434
7.113
7.386
277,872
-0.06(-0.83%)
Apr 14, 2020
7.345
7.523
7.345
7.448
283,710
+0.26(+3.61%)
Apr 13, 2020
7.455
7.455
7.082
7.188
234,914
-0.25(-3.40%)
Apr 09, 2020
7.448
7.878
7.407
7.441
335,288
+0.18(+2.45%)
Apr 08, 2020
7.004
7.263
7.004
7.263
188,406
+0.28(+4.01%)
Apr 07, 2020
6.983
7.086
6.901
6.983
252,268
+0.16(+2.30%)
Apr 06, 2020
6.860
6.881
6.689
6.826
262,064
+0.11(+1.63%)
Apr 03, 2020
6.833
6.867
6.560
6.717
250,405
-0.20(-2.87%)
Apr 02, 2020
6.970
7.099
6.758
6.915
172,599
-0.09(-1.27%)
Apr 01, 2020
7.024
7.114
6.765
7.004
307,833
-0.37(-5.00%)
Mar 31, 2020
7.509
7.509
7.151
7.373
350,211
+0.02(+0.28%)
Mar 30, 2020
7.154
7.352
7.099
7.352
277,178
+0.16(+2.28%)
Mar 27, 2020
6.505
7.222
6.438
7.188
285,529
+0.08(+1.15%)
Mar 26, 2020
7.482
7.482
7.004
7.106
726,242
-0.42(-5.54%)
Mar 25, 2020
6.758
7.721
6.679
7.523
262,287
+0.64(+9.23%)
Mar 24, 2020
6.635
7.004
6.635
6.888
464,241
+0.38(+5.77%)
Mar 23, 2020
6.669
6.901
6.200
6.512
482,185
-0.49(-7.02%)
Mar 20, 2020
6.382
7.161
6.382
7.004
554,520
+0.81(+13.01%)
Mar 19, 2020
5.623
6.368
5.536
6.197
451,513
+0.35(+6.05%)
Mar 18, 2020
6.917
7.119
5.783
5.844
719,080
-1.66(-22.12%)
Mar 17, 2020
7.342
7.659
7.214
7.504
545,028
+0.16(+2.21%)
Mar 16, 2020
7.713
7.713
7.268
7.342
436,719
-0.86(-10.53%)
Mar 13, 2020
7.781
8.233
7.781
8.206
219,469
+0.59(+7.71%)
Mar 12, 2020
8.145
8.192
7.497
7.619
599,596
-1.00(-11.59%)
Mar 11, 2020
9.009
9.015
8.617
8.617
366,464
-0.46(-5.06%)
Mar 10, 2020
9.252
9.252
8.813
9.076
462,888
+0.02(+0.22%)
Mar 09, 2020
9.515
9.515
8.968
9.056
441,970
-0.80(-8.08%)
Mar 06, 2020
9.785
9.906
9.501
9.852
421,451
-0.08(-0.82%)
Mar 05, 2020
10.08
10.09
9.886
9.933
153,983
-0.26(-2.52%)
Mar 04, 2020
10.06
10.26
9.981
10.19
452,373
+0.19(+1.89%)
Mar 03, 2020
10.12
10.29
10.00
10.00
290,468
-0.11(-1.13%)
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
.