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
)
14.72
+0.05 (+0.34%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 31, 2016
6.904
6.919
6.875
6.894
141,530
-0.01(-0.14%)
May 27, 2016
6.904
6.904
6.904
6.904
143,553
+0.03(+0.50%)
May 26, 2016
6.929
6.929
6.870
6.870
80,355
-0.03(-0.43%)
May 25, 2016
6.884
6.929
6.835
6.899
74,522
+0.05(+0.80%)
May 24, 2016
6.855
6.855
6.830
6.845
83,170
+0.01(+0.22%)
May 23, 2016
6.815
6.830
6.785
6.830
107,094
+0.03(+0.44%)
May 20, 2016
6.800
6.800
6.738
6.800
61,455
+0.02(+0.37%)
May 19, 2016
6.736
6.775
6.716
6.775
139,784
+0.03(+0.51%)
May 18, 2016
6.736
6.744
6.696
6.741
82,076
+0.01(+0.22%)
May 17, 2016
6.731
6.751
6.711
6.726
82,815
-0.00(-0.07%)
May 16, 2016
6.755
6.755
6.731
6.731
93,047
-0.01(-0.15%)
May 13, 2016
6.711
6.741
6.711
6.741
63,595
+0.03(+0.44%)
May 12, 2016
6.731
6.731
6.687
6.711
101,238
+0.02(+0.37%)
May 11, 2016
6.692
6.697
6.667
6.687
144,752
-0.01(-0.15%)
May 10, 2016
6.692
6.706
6.642
6.697
136,126
+0.02(+0.37%)
May 09, 2016
6.682
6.705
6.662
6.672
154,318
-0.01(-0.22%)
May 06, 2016
6.726
6.731
6.652
6.687
112,495
-0.02(-0.29%)
May 05, 2016
6.716
6.736
6.692
6.706
135,021
+0.00(+0.07%)
May 04, 2016
6.701
6.736
6.690
6.701
108,504
-0.01(-0.15%)
May 03, 2016
6.775
6.775
6.697
6.711
160,773
-0.06(-0.94%)
May 02, 2016
6.790
6.810
6.755
6.775
157,850
+0.00(+0.07%)
Apr 29, 2016
6.746
6.790
6.728
6.770
90,747
+0.05(+0.73%)
Apr 28, 2016
6.726
6.755
6.711
6.721
121,923
-0.00(-0.07%)
Apr 27, 2016
6.701
6.741
6.697
6.726
188,619
+0.05(+0.81%)
Apr 26, 2016
6.687
6.697
6.662
6.672
111,710
+0.01(+0.22%)
Apr 25, 2016
6.697
6.697
6.638
6.657
110,995
-0.03(-0.51%)
Apr 22, 2016
6.638
6.692
6.638
6.692
117,972
+0.06(+0.89%)
Apr 21, 2016
6.652
6.677
6.603
6.633
167,471
+0.01(+0.15%)
Apr 20, 2016
6.608
6.652
6.584
6.623
120,018
+0.03(+0.45%)
Apr 19, 2016
6.564
6.603
6.552
6.593
116,084
+0.06(+0.90%)
Apr 18, 2016
6.505
6.559
6.499
6.534
196,961
+0.02(+0.30%)
Apr 15, 2016
6.554
6.554
6.495
6.515
153,438
-0.03(-0.45%)
Apr 14, 2016
6.549
6.559
6.525
6.544
234,135
+0.01(+0.22%)
Apr 13, 2016
6.534
6.539
6.520
6.530
133,535
+0.02(+0.30%)
Apr 12, 2016
6.525
6.539
6.510
6.510
125,581
+0.00(+0.00%)
Apr 11, 2016
6.505
6.549
6.500
6.510
118,751
+0.01(+0.15%)
Apr 08, 2016
6.559
6.559
6.495
6.500
312,916
-0.04(-0.60%)
Apr 07, 2016
6.564
6.564
6.515
6.539
96,456
-0.01(-0.22%)
Apr 06, 2016
6.651
6.651
6.491
6.554
223,577
+0.08(+1.28%)
Apr 05, 2016
6.491
6.491
6.456
6.471
87,246
-0.01(-0.23%)
Apr 04, 2016
6.559
6.564
6.461
6.486
131,038
-0.06(-0.89%)
Apr 01, 2016
6.500
6.603
6.495
6.544
202,484
+0.02(+0.37%)
Mar 31, 2016
6.491
6.530
6.471
6.520
149,329
+0.03(+0.53%)
Mar 30, 2016
6.442
6.491
6.442
6.486
72,131
+0.07(+1.06%)
Mar 29, 2016
6.442
6.471
6.369
6.417
84,194
-0.00(-0.08%)
Mar 28, 2016
6.466
6.475
6.422
6.422
106,241
-0.03(-0.53%)
Mar 24, 2016
6.466
6.456
6.456
6.456
115,745
-0.07(-1.12%)
Mar 23, 2016
6.510
6.539
6.493
6.530
175,269
+0.02(+0.37%)
Mar 22, 2016
6.491
6.525
6.486
6.505
206,063
+0.03(+0.53%)
Mar 21, 2016
6.432
6.481
6.432
6.471
119,568
+0.03(+0.45%)
Mar 18, 2016
6.422
6.491
6.422
6.442
277,835
+0.03(+0.46%)
Mar 17, 2016
6.378
6.427
6.359
6.413
92,175
+0.05(+0.84%)
Mar 16, 2016
6.257
6.359
6.257
6.359
120,974
+0.10(+1.64%)
Mar 15, 2016
6.232
6.271
6.223
6.257
100,792
+0.00(+0.08%)
Mar 14, 2016
6.247
6.275
6.199
6.252
125,157
+0.01(+0.23%)
Mar 11, 2016
6.165
6.237
6.165
6.237
190,756
+0.08(+1.33%)
Mar 10, 2016
6.160
6.174
6.131
6.155
91,214
+0.02(+0.32%)
Mar 09, 2016
6.107
6.141
6.063
6.136
133,269
+0.06(+0.95%)
Mar 08, 2016
6.078
6.088
6.039
6.078
66,614
+0.00(+0.00%)
Mar 07, 2016
6.088
6.116
6.070
6.078
111,801
-0.02(-0.40%)
Mar 04, 2016
6.097
6.102
6.068
6.102
97,906
+0.06(+0.96%)
Mar 03, 2016
6.005
6.059
5.967
6.044
200,304
+0.07(+1.13%)
Mar 02, 2016
5.957
5.976
5.938
5.976
77,510
+0.03(+0.57%)
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
.