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
)
14.67
+0.05 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2018
9.572
9.572
9.497
9.555
131,014
-0.01(-0.06%)
May 30, 2018
9.532
9.567
9.520
9.561
91,807
+0.06(+0.67%)
May 29, 2018
9.491
9.520
9.468
9.497
113,475
+0.01(+0.06%)
May 25, 2018
9.491
9.491
9.491
0
-0.05(-0.55%)
May 24, 2018
9.572
9.572
9.503
9.543
120,972
-0.01(-0.06%)
May 23, 2018
9.491
9.572
9.491
9.549
91,324
+0.04(+0.41%)
May 22, 2018
9.625
9.625
9.510
9.510
148,430
-0.10(-1.08%)
May 21, 2018
9.556
9.666
9.555
9.614
120,263
+0.09(+0.91%)
May 18, 2018
9.493
9.527
9.469
9.527
84,895
+0.04(+0.43%)
May 17, 2018
9.550
9.568
9.481
9.487
141,948
-0.08(-0.79%)
May 16, 2018
9.545
9.585
9.539
9.562
121,315
+0.01(+0.12%)
May 15, 2018
9.562
9.562
9.487
9.550
117,840
-0.02(-0.24%)
May 14, 2018
9.498
9.579
9.469
9.573
98,423
+0.08(+0.79%)
May 11, 2018
9.527
9.533
9.487
9.498
87,600
-0.05(-0.54%)
May 10, 2018
9.527
9.550
9.481
9.550
83,910
+0.03(+0.36%)
May 09, 2018
9.516
9.545
9.504
9.516
87,213
+0.00(+0.00%)
May 08, 2018
9.458
9.516
9.452
9.516
93,096
+0.08(+0.80%)
May 07, 2018
9.469
9.487
9.417
9.441
98,901
-0.01(-0.06%)
May 04, 2018
9.458
9.469
9.424
9.446
89,236
-0.01(-0.12%)
May 03, 2018
9.510
9.510
9.441
9.458
106,413
-0.08(-0.85%)
May 02, 2018
9.516
9.539
9.475
9.539
97,592
+0.05(+0.55%)
May 01, 2018
9.446
9.498
9.423
9.487
191,386
+0.03(+0.37%)
Apr 30, 2018
9.475
9.475
9.412
9.452
98,155
-0.01(-0.06%)
Apr 27, 2018
9.493
9.521
9.441
9.458
133,723
-0.06(-0.67%)
Apr 26, 2018
9.441
9.521
9.423
9.521
118,471
+0.10(+1.04%)
Apr 25, 2018
9.464
9.464
9.406
9.423
210,553
-0.01(-0.06%)
Apr 24, 2018
9.417
9.441
9.404
9.429
175,648
+0.01(+0.12%)
Apr 23, 2018
9.412
9.417
9.394
9.417
96,727
+0.02(+0.25%)
Apr 20, 2018
9.446
9.446
9.371
9.394
80,769
-0.04(-0.38%)
Apr 19, 2018
9.430
9.442
9.407
9.430
81,297
-0.01(-0.12%)
Apr 18, 2018
9.402
9.459
9.396
9.442
106,239
+0.03(+0.37%)
Apr 17, 2018
9.390
9.432
9.385
9.407
78,142
+0.03(+0.37%)
Apr 16, 2018
9.344
9.385
9.334
9.373
62,338
+0.05(+0.49%)
Apr 13, 2018
9.379
9.388
9.316
9.327
86,740
-0.03(-0.37%)
Apr 12, 2018
9.396
9.402
9.362
9.362
83,379
-0.03(-0.37%)
Apr 11, 2018
9.385
9.413
9.362
9.396
126,949
+0.00(+0.00%)
Apr 10, 2018
9.344
9.402
9.327
9.396
114,427
+0.11(+1.17%)
Apr 09, 2018
9.264
9.374
9.264
9.287
108,067
+0.00(+0.00%)
Apr 06, 2018
9.304
9.327
9.270
9.287
103,272
-0.03(-0.31%)
Apr 05, 2018
9.316
9.350
9.253
9.316
90,850
+0.03(+0.37%)
Apr 04, 2018
9.258
9.286
9.218
9.281
100,988
+0.01(+0.06%)
Apr 03, 2018
9.258
9.287
9.247
9.275
109,715
+0.01(+0.06%)
Apr 02, 2018
9.344
9.367
9.270
9.270
119,672
-0.05(-0.55%)
Mar 29, 2018
9.321
9.321
9.321
0
+0.02(+0.19%)
Mar 28, 2018
9.316
9.333
9.275
9.304
95,381
+0.00(+0.00%)
Mar 27, 2018
9.362
9.424
9.293
9.304
96,059
-0.05(-0.49%)
Mar 26, 2018
9.321
9.362
9.281
9.350
113,938
+0.07(+0.74%)
Mar 23, 2018
9.230
9.298
9.212
9.281
104,270
+0.09(+0.94%)
Mar 22, 2018
9.184
9.247
9.178
9.195
94,841
+0.01(+0.06%)
Mar 21, 2018
9.310
9.310
9.178
9.189
104,465
-0.08(-0.88%)
Mar 20, 2018
9.271
9.294
9.243
9.271
94,471
+0.02(+0.25%)
Mar 19, 2018
9.294
9.300
9.231
9.248
101,634
-0.05(-0.55%)
Mar 16, 2018
9.305
9.317
9.288
9.300
79,174
+0.00(+0.00%)
Mar 15, 2018
9.305
9.322
9.277
9.300
106,046
+0.01(+0.12%)
Mar 14, 2018
9.305
9.322
9.277
9.288
94,783
+0.02(+0.18%)
Mar 13, 2018
9.345
9.360
9.260
9.271
102,977
-0.05(-0.55%)
Mar 12, 2018
9.380
9.419
9.300
9.322
61,824
-0.01(-0.06%)
Mar 09, 2018
9.345
9.385
9.322
9.328
122,252
+0.01(+0.06%)
Mar 08, 2018
9.328
9.351
9.283
9.322
87,165
+0.00(+0.00%)
Mar 07, 2018
9.322
9.254
9.322
66,454
+0.01(+0.06%)
Mar 06, 2018
9.260
9.328
9.260
9.317
122,497
+0.07(+0.80%)
Mar 05, 2018
9.226
9.248
9.191
9.243
113,474
-0.03(-0.37%)
Mar 02, 2018
9.180
9.277
9.180
9.277
98,708
+0.08(+0.87%)
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
.