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
)
14.59
+0.04 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
7.363
7.363
7.214
7.254
220,561
-0.09(-1.17%)
May 28, 2015
7.327
7.345
7.299
7.340
89,931
+0.01(+0.12%)
May 27, 2015
7.286
7.331
7.286
7.331
86,685
+0.05(+0.68%)
May 26, 2015
7.322
7.336
7.268
7.281
58,047
-0.04(-0.56%)
May 22, 2015
7.331
7.322
7.322
7.322
47,789
-0.02(-0.31%)
May 21, 2015
7.331
7.363
7.318
7.345
106,624
+0.01(+0.12%)
May 20, 2015
7.308
7.336
7.290
7.336
85,389
+0.04(+0.56%)
May 19, 2015
7.318
7.318
7.277
7.295
68,051
+0.01(+0.17%)
May 18, 2015
7.296
7.296
7.251
7.283
138,531
-0.00(-0.06%)
May 15, 2015
7.301
7.301
7.274
7.287
72,914
-0.01(-0.12%)
May 14, 2015
7.319
7.319
7.283
7.296
164,280
+0.03(+0.37%)
May 13, 2015
7.247
7.283
7.247
7.269
113,879
+0.01(+0.19%)
May 12, 2015
7.287
7.292
7.256
7.256
75,120
-0.04(-0.49%)
May 11, 2015
7.301
7.308
7.269
7.292
66,533
-0.02(-0.23%)
May 08, 2015
7.292
7.314
7.292
7.308
49,206
+0.03(+0.35%)
May 07, 2015
7.278
7.283
7.269
7.283
91,551
+0.02(+0.25%)
May 06, 2015
7.292
7.292
7.233
7.265
166,838
-0.03(-0.37%)
May 05, 2015
7.278
7.310
7.278
7.292
142,064
-0.00(-0.06%)
May 04, 2015
7.328
7.368
7.283
7.296
138,246
-0.03(-0.37%)
May 01, 2015
7.310
7.346
7.310
7.323
146,173
+0.02(+0.25%)
Apr 30, 2015
7.310
7.319
7.296
7.305
115,591
-0.00(-0.06%)
Apr 29, 2015
7.310
7.310
7.287
7.310
99,086
-0.00(-0.06%)
Apr 28, 2015
7.346
7.346
7.312
7.314
78,750
-0.03(-0.35%)
Apr 27, 2015
7.372
7.372
7.314
7.340
157,724
-0.02(-0.26%)
Apr 24, 2015
7.350
7.377
7.328
7.359
101,773
+0.01(+0.12%)
Apr 23, 2015
7.337
7.364
7.323
7.350
97,613
+0.01(+0.18%)
Apr 22, 2015
7.341
7.345
7.310
7.337
140,102
-0.00(-0.06%)
Apr 21, 2015
7.323
7.341
7.305
7.341
67,683
+0.02(+0.23%)
Apr 20, 2015
7.342
7.342
7.302
7.324
86,338
+0.02(+0.24%)
Apr 17, 2015
7.329
7.338
7.267
7.307
82,800
-0.01(-0.12%)
Apr 16, 2015
7.316
7.316
7.284
7.316
76,300
+0.03(+0.45%)
Apr 15, 2015
7.320
7.338
7.262
7.283
124,338
-0.03(-0.45%)
Apr 14, 2015
7.365
7.373
7.302
7.316
37,842
-0.03(-0.42%)
Apr 13, 2015
7.373
7.373
7.302
7.347
54,055
-0.01(-0.18%)
Apr 10, 2015
7.311
7.360
7.298
7.360
65,430
+0.08(+1.04%)
Apr 09, 2015
7.289
7.311
7.280
7.284
106,462
+0.00(+0.00%)
Apr 08, 2015
7.284
7.307
7.271
7.284
44,663
+0.02(+0.25%)
Apr 07, 2015
7.240
7.267
7.231
7.267
55,765
+0.04(+0.62%)
Apr 06, 2015
7.226
7.240
7.195
7.222
102,911
+0.01(+0.19%)
Apr 02, 2015
7.209
7.209
7.209
7.209
90,454
-0.04(-0.55%)
Apr 01, 2015
7.218
7.267
7.218
7.249
108,693
+0.00(+0.06%)
Mar 31, 2015
7.249
7.280
7.218
7.244
96,039
-0.00(-0.06%)
Mar 30, 2015
7.271
7.284
7.249
7.249
85,550
-0.04(-0.49%)
Mar 27, 2015
7.249
7.284
7.244
7.284
142,211
+0.03(+0.37%)
Mar 26, 2015
7.258
7.258
7.222
7.258
131,428
+0.02(+0.25%)
Mar 25, 2015
7.213
7.240
7.209
7.240
113,140
+0.02(+0.31%)
Mar 24, 2015
7.186
7.231
7.186
7.218
129,864
+0.03(+0.37%)
Mar 23, 2015
7.200
7.258
7.186
7.191
232,300
-0.02(-0.25%)
Mar 20, 2015
7.222
7.244
7.204
7.209
95,751
-0.00(-0.06%)
Mar 19, 2015
7.258
7.267
7.213
7.213
51,505
-0.06(-0.80%)
Mar 18, 2015
7.262
7.293
7.235
7.271
68,819
-0.00(-0.06%)
Mar 17, 2015
7.333
7.333
7.275
7.275
90,510
-0.03(-0.44%)
Mar 16, 2015
7.268
7.321
7.268
7.308
94,203
+0.04(+0.55%)
Mar 13, 2015
7.259
7.286
7.255
7.268
65,035
+0.00(+0.00%)
Mar 12, 2015
7.277
7.290
7.264
7.268
57,286
-0.01(-0.18%)
Mar 11, 2015
7.264
7.308
7.246
7.281
90,641
+0.02(+0.30%)
Mar 10, 2015
7.286
7.290
7.255
7.259
76,716
-0.04(-0.55%)
Mar 09, 2015
7.250
7.299
7.250
7.299
65,169
+0.03(+0.43%)
Mar 06, 2015
7.343
7.343
7.255
7.268
67,434
-0.05(-0.73%)
Mar 05, 2015
7.352
7.374
7.308
7.321
63,439
-0.04(-0.60%)
Mar 04, 2015
7.304
7.365
7.273
7.365
88,032
+0.07(+0.97%)
Mar 03, 2015
7.312
7.337
7.290
7.295
42,098
-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
.