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
)
14.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 31, 2017
8.720
8.736
8.696
8.726
104,227
+0.02(+0.19%)
May 30, 2017
8.726
8.736
8.704
8.710
81,915
-0.02(-0.25%)
May 26, 2017
8.715
8.734
8.715
8.731
246,652
+0.02(+0.19%)
May 25, 2017
8.710
8.726
8.666
8.715
164,760
+0.01(+0.06%)
May 24, 2017
8.731
8.731
8.699
8.710
254,043
-0.02(-0.25%)
May 23, 2017
8.688
8.731
8.666
8.731
106,401
+0.08(+0.89%)
May 22, 2017
8.580
8.654
8.569
8.654
184,652
+0.09(+1.06%)
May 19, 2017
8.633
8.633
8.526
8.563
140,490
-0.04(-0.50%)
May 18, 2017
8.574
8.617
8.526
8.606
185,118
+0.03(+0.31%)
May 17, 2017
8.553
8.617
8.553
8.580
201,057
+0.00(+0.00%)
May 16, 2017
8.585
8.601
8.563
8.580
137,497
+0.00(+0.00%)
May 15, 2017
8.590
8.638
8.574
8.580
136,776
-0.01(-0.06%)
May 12, 2017
8.580
8.596
8.553
8.585
155,469
+0.01(+0.06%)
May 11, 2017
8.585
8.633
8.569
8.580
166,227
-0.01(-0.06%)
May 10, 2017
8.622
8.628
8.585
8.585
120,319
-0.04(-0.43%)
May 09, 2017
8.606
8.628
8.601
8.622
109,610
+0.03(+0.31%)
May 08, 2017
8.628
8.638
8.596
8.596
115,130
-0.03(-0.37%)
May 05, 2017
8.628
8.638
8.596
8.628
137,433
+0.02(+0.19%)
May 04, 2017
8.670
8.676
8.585
8.612
165,316
-0.05(-0.62%)
May 03, 2017
8.686
8.686
8.644
8.665
129,383
-0.01(-0.12%)
May 02, 2017
8.660
8.676
8.654
8.676
156,771
+0.03(+0.31%)
May 01, 2017
8.665
8.670
8.644
8.649
210,429
-0.02(-0.19%)
Apr 28, 2017
8.660
8.665
8.633
8.665
141,797
+0.02(+0.19%)
Apr 27, 2017
8.649
8.660
8.646
8.649
112,111
-0.01(-0.06%)
Apr 26, 2017
8.654
8.676
8.633
8.654
192,552
+0.01(+0.12%)
Apr 25, 2017
8.638
8.676
8.612
8.644
326,682
+0.04(+0.45%)
Apr 24, 2017
8.605
8.610
8.595
8.605
102,760
+0.01(+0.06%)
Apr 21, 2017
8.594
8.605
8.581
8.600
188,036
+0.01(+0.06%)
Apr 20, 2017
8.584
8.594
8.573
8.594
136,779
+0.02(+0.25%)
Apr 19, 2017
8.546
8.594
8.541
8.573
183,535
+0.02(+0.19%)
Apr 18, 2017
8.477
8.562
8.477
8.557
162,314
+0.03(+0.31%)
Apr 17, 2017
8.573
8.573
8.504
8.531
120,319
-0.04(-0.50%)
Apr 13, 2017
8.573
8.600
8.557
8.573
143,521
+0.01(+0.06%)
Apr 12, 2017
8.504
8.573
8.499
8.568
358,853
+0.05(+0.62%)
Apr 11, 2017
8.499
8.525
8.472
8.515
101,124
+0.02(+0.19%)
Apr 10, 2017
8.477
8.509
8.456
8.499
103,351
+0.03(+0.38%)
Apr 07, 2017
8.435
8.467
8.408
8.467
109,016
+0.02(+0.25%)
Apr 06, 2017
8.483
8.504
8.419
8.446
130,410
-0.03(-0.38%)
Apr 05, 2017
8.493
8.515
8.446
8.477
79,041
+0.01(+0.06%)
Apr 04, 2017
8.398
8.499
8.387
8.472
132,037
+0.01(+0.13%)
Apr 03, 2017
8.493
8.493
8.424
8.461
169,959
-0.05(-0.56%)
Mar 31, 2017
8.456
8.515
8.419
8.509
198,012
+0.07(+0.88%)
Mar 30, 2017
8.461
8.477
8.419
8.435
340,531
-0.02(-0.19%)
Mar 29, 2017
8.499
8.515
8.382
8.451
161,975
-0.02(-0.25%)
Mar 28, 2017
8.472
8.515
8.461
8.472
129,443
+0.01(+0.06%)
Mar 27, 2017
8.446
8.477
8.438
8.467
87,853
-0.01(-0.06%)
Mar 24, 2017
8.451
8.488
8.430
8.472
109,568
+0.03(+0.38%)
Mar 23, 2017
8.435
8.456
8.414
8.440
158,002
+0.01(+0.06%)
Mar 22, 2017
8.292
8.472
8.265
8.435
166,602
+0.14(+1.66%)
Mar 21, 2017
8.430
8.451
8.270
8.297
245,873
-0.10(-1.19%)
Mar 20, 2017
8.476
8.476
8.370
8.396
183,071
-0.07(-0.87%)
Mar 17, 2017
8.407
8.476
8.396
8.470
92,483
+0.08(+0.94%)
Mar 16, 2017
8.381
8.449
8.376
8.391
148,685
+0.03(+0.32%)
Mar 15, 2017
8.354
8.381
8.317
8.365
204,655
+0.02(+0.19%)
Mar 14, 2017
8.333
8.349
8.291
8.349
102,551
+0.00(+0.00%)
Mar 13, 2017
8.375
8.412
8.280
8.349
248,881
-0.01(-0.13%)
Mar 10, 2017
8.286
8.365
8.275
8.359
501,315
+0.11(+1.34%)
Mar 09, 2017
8.391
8.391
8.198
8.249
411,260
-0.11(-1.33%)
Mar 08, 2017
8.449
8.502
8.328
8.359
606,131
-0.09(-1.12%)
Mar 07, 2017
8.465
8.465
8.412
8.454
220,380
-0.02(-0.25%)
Mar 06, 2017
8.476
8.502
8.444
8.476
188,664
+0.01(+0.06%)
Mar 03, 2017
8.460
8.507
8.460
8.470
217,999
+0.02(+0.19%)
Mar 02, 2017
8.454
8.502
8.428
8.454
202,516
+0.01(+0.06%)
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
.