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 (%)
Jul 31, 2014
7.435
7.443
7.347
7.364
137,445
-0.08(-1.12%)
Jul 30, 2014
7.431
7.468
7.405
7.447
113,970
+0.02(+0.28%)
Jul 29, 2014
7.456
7.502
7.414
7.426
177,828
-0.02(-0.28%)
Jul 28, 2014
7.456
7.460
7.435
7.447
119,848
-0.01(-0.17%)
Jul 25, 2014
7.456
7.472
7.414
7.460
135,091
+0.00(+0.06%)
Jul 24, 2014
7.514
7.514
7.456
7.456
158,190
-0.04(-0.56%)
Jul 23, 2014
7.481
7.512
7.460
7.497
123,142
+0.00(+0.00%)
Jul 22, 2014
7.476
7.506
7.476
7.497
53,172
+0.02(+0.28%)
Jul 21, 2014
7.472
7.497
7.456
7.476
62,995
+0.02(+0.21%)
Jul 18, 2014
7.456
7.493
7.451
7.461
143,868
+0.02(+0.24%)
Jul 17, 2014
7.456
7.472
7.405
7.443
152,962
+0.00(+0.04%)
Jul 16, 2014
7.424
7.448
7.415
7.440
102,035
+0.02(+0.22%)
Jul 15, 2014
7.482
7.482
7.386
7.424
268,324
-0.07(-0.89%)
Jul 14, 2014
7.473
7.506
7.461
7.490
64,195
+0.03(+0.39%)
Jul 11, 2014
7.506
7.515
7.436
7.461
63,308
-0.05(-0.72%)
Jul 10, 2014
7.428
7.515
7.411
7.515
176,383
+0.08(+1.12%)
Jul 09, 2014
7.394
7.436
7.394
7.432
164,247
+0.03(+0.39%)
Jul 08, 2014
7.411
7.419
7.374
7.403
145,606
-0.01(-0.11%)
Jul 07, 2014
7.428
7.428
7.378
7.411
97,302
-0.02(-0.22%)
Jul 03, 2014
7.448
7.428
7.428
7.428
42,896
-0.01(-0.11%)
Jul 02, 2014
7.473
7.482
7.436
7.436
120,184
-0.05(-0.61%)
Jul 01, 2014
7.540
7.710
7.473
7.482
173,065
-0.07(-0.99%)
Jun 30, 2014
7.473
7.556
7.465
7.556
242,123
+0.08(+1.11%)
Jun 27, 2014
7.448
7.482
7.448
7.473
77,365
+0.02(+0.28%)
Jun 26, 2014
7.448
7.473
7.448
7.453
181,586
+0.00(+0.00%)
Jun 25, 2014
7.440
7.461
7.436
7.453
257,961
+0.00(+0.06%)
Jun 24, 2014
7.465
7.490
7.432
7.448
116,555
-0.01(-0.17%)
Jun 23, 2014
7.448
7.469
7.440
7.461
92,608
+0.02(+0.22%)
Jun 20, 2014
7.490
7.490
7.440
7.444
129,549
-0.05(-0.66%)
Jun 19, 2014
7.486
7.506
7.482
7.494
88,916
+0.00(+0.00%)
Jun 18, 2014
7.477
7.511
7.440
7.494
131,805
-0.02(-0.28%)
Jun 17, 2014
7.511
7.544
7.482
7.515
148,607
+0.01(+0.15%)
Jun 16, 2014
7.495
7.516
7.487
7.504
86,956
+0.01(+0.17%)
Jun 13, 2014
7.479
7.508
7.479
7.491
118,122
+0.00(+0.06%)
Jun 12, 2014
7.504
7.512
7.487
7.487
82,020
-0.03(-0.38%)
Jun 11, 2014
7.491
7.524
7.491
7.516
66,509
+0.01(+0.16%)
Jun 10, 2014
7.499
7.505
7.499
7.504
77,912
+0.02(+0.22%)
Jun 06, 2014
7.462
7.491
7.438
7.487
123,843
+0.01(+0.17%)
Jun 05, 2014
7.438
7.479
7.429
7.475
73,609
+0.00(+0.06%)
Jun 04, 2014
7.483
7.499
7.434
7.471
148,865
-0.02(-0.22%)
Jun 03, 2014
7.491
7.504
7.479
7.487
116,433
-0.01(-0.11%)
Jun 02, 2014
7.512
7.549
7.487
7.495
100,515
-0.04(-0.55%)
May 30, 2014
7.532
7.545
7.487
7.537
86,022
+0.00(+0.00%)
May 29, 2014
7.545
7.545
7.512
7.537
93,122
-0.02(-0.27%)
May 28, 2014
7.553
7.586
7.545
7.557
66,839
-0.01(-0.11%)
May 27, 2014
7.565
7.578
7.553
7.565
82,806
+0.00(+0.05%)
May 23, 2014
7.574
7.561
7.561
7.561
46,812
-0.02(-0.33%)
May 22, 2014
7.586
7.594
7.579
7.586
39,882
+0.03(+0.44%)
May 21, 2014
7.541
7.553
7.503
7.553
154,531
+0.05(+0.66%)
May 20, 2014
7.537
7.537
7.487
7.504
93,199
-0.02(-0.24%)
May 19, 2014
7.575
7.578
7.501
7.521
92,604
-0.04(-0.49%)
May 16, 2014
7.542
7.558
7.505
7.558
109,652
+0.01(+0.11%)
May 15, 2014
7.550
7.550
7.530
7.550
74,154
-0.01(-0.11%)
May 14, 2014
7.575
7.587
7.534
7.558
109,518
-0.03(-0.38%)
May 13, 2014
7.583
7.595
7.566
7.587
59,869
-0.01(-0.11%)
May 12, 2014
7.611
7.611
7.562
7.595
89,799
+0.03(+0.43%)
May 09, 2014
7.562
7.570
7.558
7.562
59,974
-0.01(-0.11%)
May 08, 2014
7.570
7.583
7.558
7.570
84,411
-0.01(-0.11%)
May 07, 2014
7.566
7.579
7.546
7.579
73,546
+0.01(+0.11%)
May 06, 2014
7.570
7.575
7.542
7.570
93,941
+0.00(+0.05%)
May 05, 2014
7.579
7.579
7.550
7.566
181,685
+0.02(+0.22%)
May 02, 2014
7.501
7.579
7.480
7.550
230,492
+0.04(+0.55%)
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
.