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 30, 2014
7.594
7.607
7.548
7.598
85,323
+0.00(+0.00%)
May 29, 2014
7.607
7.607
7.573
7.598
92,365
-0.02(-0.27%)
May 28, 2014
7.615
7.648
7.607
7.619
66,296
-0.01(-0.11%)
May 27, 2014
7.627
7.640
7.615
7.627
82,133
+0.00(+0.05%)
May 23, 2014
7.636
7.623
7.623
7.623
46,431
-0.02(-0.33%)
May 22, 2014
7.648
7.657
7.641
7.648
39,558
+0.03(+0.44%)
May 21, 2014
7.603
7.615
7.565
7.615
153,274
+0.05(+0.66%)
May 20, 2014
7.598
7.598
7.548
7.565
92,442
-0.02(-0.24%)
May 19, 2014
7.637
7.640
7.562
7.583
91,850
-0.04(-0.49%)
May 16, 2014
7.604
7.620
7.566
7.620
108,760
+0.01(+0.11%)
May 15, 2014
7.612
7.612
7.591
7.612
73,551
-0.01(-0.11%)
May 14, 2014
7.637
7.649
7.595
7.620
108,627
-0.03(-0.38%)
May 13, 2014
7.645
7.657
7.628
7.649
59,382
-0.01(-0.11%)
May 12, 2014
7.674
7.674
7.624
7.657
89,068
+0.03(+0.43%)
May 09, 2014
7.624
7.633
7.620
7.624
59,486
-0.01(-0.11%)
May 08, 2014
7.633
7.645
7.620
7.633
83,725
-0.01(-0.11%)
May 07, 2014
7.628
7.641
7.608
7.641
72,948
+0.01(+0.11%)
May 06, 2014
7.633
7.637
7.604
7.633
93,177
+0.00(+0.05%)
May 05, 2014
7.641
7.641
7.612
7.628
180,208
+0.02(+0.22%)
May 02, 2014
7.562
7.641
7.542
7.612
228,617
+0.04(+0.55%)
May 01, 2014
7.521
7.579
7.521
7.571
69,050
+0.01(+0.16%)
Apr 30, 2014
7.566
7.579
7.546
7.558
70,769
-0.01(-0.16%)
Apr 29, 2014
7.566
7.612
7.542
7.571
120,987
+0.00(+0.05%)
Apr 28, 2014
7.521
7.589
7.521
7.566
140,848
+0.05(+0.66%)
Apr 25, 2014
7.496
7.538
7.496
7.517
54,750
-0.02(-0.22%)
Apr 24, 2014
7.488
7.533
7.484
7.533
60,079
+0.01(+0.16%)
Apr 23, 2014
7.467
7.546
7.463
7.521
121,505
+0.02(+0.33%)
Apr 22, 2014
7.467
7.505
7.455
7.496
96,974
-0.00(-0.06%)
Apr 21, 2014
7.500
7.505
7.471
7.500
52,191
+0.00(+0.06%)
Apr 17, 2014
7.438
7.496
7.496
7.496
105,080
+0.04(+0.50%)
Apr 16, 2014
7.463
7.476
7.381
7.459
79,468
+0.02(+0.26%)
Apr 15, 2014
7.427
7.448
7.407
7.440
55,213
+0.01(+0.11%)
Apr 14, 2014
7.436
7.444
7.399
7.431
96,319
+0.00(+0.00%)
Apr 11, 2014
7.431
7.431
7.411
7.431
94,716
-0.01(-0.18%)
Apr 10, 2014
7.436
7.448
7.407
7.445
142,363
+0.00(+0.07%)
Apr 09, 2014
7.427
7.444
7.399
7.440
125,701
+0.02(+0.22%)
Apr 08, 2014
7.436
7.440
7.419
7.423
67,308
+0.00(+0.00%)
Apr 07, 2014
7.477
7.485
7.423
7.423
90,322
-0.07(-0.93%)
Apr 04, 2014
7.448
7.493
7.423
7.493
145,102
+0.05(+0.72%)
Apr 03, 2014
7.436
7.493
7.423
7.440
145,236
-0.02(-0.22%)
Apr 02, 2014
7.468
7.497
7.436
7.456
347,848
+0.02(+0.28%)
Apr 01, 2014
7.436
7.476
7.419
7.436
147,071
+0.00(+0.00%)
Mar 31, 2014
7.444
7.460
7.431
7.436
140,640
+0.00(+0.00%)
Mar 28, 2014
7.444
7.468
7.419
7.436
347,606
-0.02(-0.22%)
Mar 27, 2014
7.464
7.464
7.423
7.452
138,127
+0.01(+0.17%)
Mar 26, 2014
7.505
7.530
7.436
7.440
295,224
-0.08(-1.04%)
Mar 25, 2014
7.505
7.522
7.460
7.518
175,866
+0.01(+0.11%)
Mar 24, 2014
7.522
7.555
7.481
7.509
60,007
+0.04(+0.55%)
Mar 21, 2014
7.468
7.514
7.468
7.468
99,687
-0.00(-0.05%)
Mar 20, 2014
7.468
7.493
7.440
7.473
114,085
-0.02(-0.22%)
Mar 19, 2014
7.514
7.542
7.468
7.489
191,674
-0.02(-0.27%)
Mar 18, 2014
7.489
7.534
7.489
7.509
227,695
+0.01(+0.09%)
Mar 17, 2014
7.494
7.517
7.494
7.502
111,104
+0.00(+0.00%)
Mar 14, 2014
7.490
7.523
7.490
7.502
32,461
-0.01(-0.16%)
Mar 13, 2014
7.483
7.518
7.483
7.515
74,036
+0.00(+0.00%)
Mar 12, 2014
7.486
7.515
7.466
7.515
55,866
+0.01(+0.11%)
Mar 11, 2014
7.486
7.511
7.486
7.507
54,794
+0.01(+0.11%)
Mar 10, 2014
7.482
7.502
7.462
7.498
23,299
+0.02(+0.33%)
Mar 07, 2014
7.543
7.543
7.454
7.474
75,341
-0.07(-0.92%)
Mar 06, 2014
7.466
7.543
7.454
7.543
186,517
+0.08(+1.04%)
Mar 05, 2014
7.425
7.482
7.417
7.466
147,019
+0.02(+0.33%)
Mar 04, 2014
7.437
7.470
7.388
7.441
196,177
+0.01(+0.16%)
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
.