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: 7:00 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 (%)
Jul 31, 2015
6.895
6.895
6.872
6.889
50,820
+0.01(+0.11%)
Jul 30, 2015
6.826
6.890
6.826
6.881
64,142
+0.05(+0.73%)
Jul 29, 2015
6.808
6.836
6.785
6.831
53,608
+0.05(+0.67%)
Jul 28, 2015
6.799
6.831
6.763
6.785
100,207
+0.00(+0.00%)
Jul 27, 2015
6.790
6.813
6.754
6.785
112,145
-0.00(-0.07%)
Jul 24, 2015
6.958
6.963
6.785
6.790
83,683
-0.16(-2.29%)
Jul 23, 2015
6.995
6.995
6.917
6.949
66,379
-0.01(-0.20%)
Jul 22, 2015
6.968
6.972
6.936
6.963
69,591
+0.02(+0.33%)
Jul 21, 2015
6.927
6.954
6.899
6.940
35,335
+0.04(+0.51%)
Jul 20, 2015
6.982
7.000
6.905
6.905
128,627
-0.11(-1.61%)
Jul 17, 2015
7.054
7.054
6.982
7.018
43,718
-0.06(-0.83%)
Jul 16, 2015
6.986
7.077
6.982
7.077
159,603
+0.11(+1.62%)
Jul 15, 2015
6.977
6.977
6.919
6.964
51,907
+0.03(+0.39%)
Jul 14, 2015
6.919
6.946
6.896
6.937
75,033
+0.02(+0.33%)
Jul 13, 2015
6.973
6.973
6.892
6.914
167,386
-0.03(-0.39%)
Jul 10, 2015
6.865
6.959
6.865
6.941
123,399
+0.07(+0.99%)
Jul 09, 2015
6.901
6.901
6.855
6.874
80,622
+0.03(+0.40%)
Jul 08, 2015
6.905
6.905
6.824
6.846
92,962
-0.07(-0.98%)
Jul 07, 2015
6.950
6.973
6.846
6.914
280,009
-0.01(-0.21%)
Jul 06, 2015
6.959
6.959
6.910
6.928
91,150
-0.03(-0.44%)
Jul 02, 2015
7.018
6.959
6.959
6.959
73,292
-0.03(-0.39%)
Jul 01, 2015
6.964
7.041
6.950
6.986
115,401
+0.06(+0.91%)
Jun 30, 2015
6.937
6.941
6.905
6.923
119,498
+0.04(+0.52%)
Jun 29, 2015
6.919
6.964
6.837
6.887
144,473
-0.08(-1.10%)
Jun 26, 2015
7.113
7.113
6.950
6.964
91,914
-0.15(-2.10%)
Jun 25, 2015
7.163
7.172
7.108
7.113
172,598
-0.03(-0.38%)
Jun 24, 2015
7.131
7.149
7.108
7.140
66,404
+0.01(+0.13%)
Jun 23, 2015
7.122
7.149
7.113
7.131
43,200
-0.00(-0.06%)
Jun 22, 2015
7.113
7.140
7.090
7.135
67,721
+0.05(+0.64%)
Jun 19, 2015
7.126
7.127
7.074
7.090
135,438
-0.04(-0.57%)
Jun 18, 2015
7.158
7.158
7.117
7.131
52,848
-0.01(-0.19%)
Jun 17, 2015
7.172
7.172
7.135
7.145
102,713
-0.02(-0.25%)
Jun 16, 2015
7.181
7.181
7.126
7.163
44,398
+0.01(+0.11%)
Jun 15, 2015
7.155
7.168
7.128
7.155
46,316
-0.01(-0.19%)
Jun 12, 2015
7.209
7.209
7.164
7.168
118,567
-0.02(-0.25%)
Jun 11, 2015
7.191
7.204
7.169
7.186
70,476
+0.02(+0.25%)
Jun 10, 2015
7.200
7.200
7.159
7.168
81,302
-0.01(-0.12%)
Jun 09, 2015
7.186
7.209
7.168
7.177
79,308
-0.02(-0.25%)
Jun 08, 2015
7.186
7.231
7.164
7.195
100,519
+0.00(+0.06%)
Jun 05, 2015
7.164
7.195
7.155
7.191
78,964
+0.00(+0.06%)
Jun 04, 2015
7.231
7.231
7.182
7.186
56,932
-0.04(-0.50%)
Jun 03, 2015
7.245
7.245
7.195
7.222
57,902
+0.00(+0.00%)
Jun 02, 2015
7.222
7.236
7.204
7.222
26,685
-0.01(-0.12%)
Jun 01, 2015
7.209
7.231
7.204
7.231
86,104
+0.04(+0.50%)
May 29, 2015
7.303
7.303
7.155
7.195
222,369
-0.09(-1.17%)
May 28, 2015
7.267
7.285
7.240
7.280
90,668
+0.01(+0.12%)
May 27, 2015
7.227
7.271
7.227
7.271
87,396
+0.05(+0.68%)
May 26, 2015
7.263
7.276
7.209
7.222
58,522
-0.04(-0.56%)
May 22, 2015
7.271
7.263
7.263
7.263
48,181
-0.02(-0.31%)
May 21, 2015
7.271
7.303
7.258
7.285
107,498
+0.01(+0.12%)
May 20, 2015
7.249
7.276
7.231
7.276
86,089
+0.04(+0.56%)
May 19, 2015
7.258
7.258
7.218
7.236
68,609
+0.01(+0.17%)
May 18, 2015
7.237
7.237
7.192
7.223
139,667
-0.00(-0.06%)
May 15, 2015
7.241
7.241
7.215
7.228
73,511
-0.01(-0.12%)
May 14, 2015
7.259
7.259
7.223
7.237
165,627
+0.03(+0.37%)
May 13, 2015
7.188
7.223
7.188
7.210
114,813
+0.01(+0.19%)
May 12, 2015
7.228
7.232
7.197
7.197
75,736
-0.04(-0.49%)
May 11, 2015
7.241
7.249
7.210
7.232
67,079
-0.02(-0.23%)
May 08, 2015
7.232
7.255
7.232
7.249
49,610
+0.03(+0.35%)
May 07, 2015
7.219
7.223
7.210
7.223
92,302
+0.02(+0.25%)
May 06, 2015
7.232
7.232
7.175
7.206
168,206
-0.03(-0.37%)
May 05, 2015
7.219
7.250
7.219
7.232
143,228
-0.00(-0.06%)
May 04, 2015
7.268
7.308
7.223
7.237
139,380
-0.03(-0.37%)
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
.