Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.23 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.21 14.25 14.19 14.23 77,849 +0.06(+0.42%)
Mar 27, 2024 14.22 14.23 14.10 14.17 92,368 +0.08(+0.57%)
Mar 26, 2024 14.10 14.11 14.04 14.09 112,061 +0.06(+0.43%)
Mar 25, 2024 14.05 14.05 13.96 14.03 86,738 +0.00(+0.00%)
Mar 22, 2024 14.09 14.09 14.01 14.03 91,360 +0.03(+0.21%)
Mar 21, 2024 14.04 14.10 13.98 14.00 86,634 -0.09(-0.64%)
Mar 20, 2024 14.22 14.22 13.93 14.09 127,097 -0.20(-1.40%)
Mar 19, 2024 14.28 14.30 14.22 14.29 130,946 +0.06(+0.42%)
Mar 18, 2024 14.22 14.25 14.17 14.23 131,058 +0.07(+0.49%)
Mar 15, 2024 14.13 14.17 14.10 14.16 126,531 +0.04(+0.28%)
Mar 14, 2024 14.20 14.20 14.07 14.12 70,769 -0.04(-0.28%)
Mar 13, 2024 14.11 14.17 14.11 14.16 72,238 +0.07(+0.50%)
Mar 12, 2024 14.04 14.09 14.02 14.09 82,792 +0.10(+0.71%)
Mar 11, 2024 14.02 14.02 13.96 13.99 84,093 +0.01(+0.07%)
Mar 08, 2024 14.07 14.07 13.95 13.98 73,039 -0.04(-0.29%)
Mar 07, 2024 13.92 14.02 13.92 14.02 93,183 +0.08(+0.57%)
Mar 06, 2024 13.85 13.94 13.81 13.94 72,983 +0.14(+1.01%)
Mar 05, 2024 14.04 14.04 13.73 13.80 164,743 -0.19(-1.36%)
Mar 04, 2024 14.06 14.06 13.89 13.99 186,457 +0.01(+0.07%)
Mar 01, 2024 13.89 13.98 13.83 13.98 105,620 +0.19(+1.38%)
Feb 29, 2024 13.76 13.89 13.68 13.79 100,498 +0.10(+0.73%)
Feb 28, 2024 13.59 13.69 13.51 13.69 59,256 +0.11(+0.81%)
Feb 27, 2024 13.49 13.60 13.49 13.58 70,086 +0.09(+0.67%)
Feb 26, 2024 13.54 13.55 13.45 13.49 62,185 -0.05(-0.37%)
Feb 23, 2024 13.65 13.68 13.50 13.54 85,496 -0.07(-0.51%)
Feb 22, 2024 13.63 13.68 13.59 13.61 73,303 +0.00(+0.00%)
Feb 21, 2024 13.62 13.64 13.55 13.61 127,485 +0.05(+0.37%)
Feb 20, 2024 13.57 13.64 13.50 13.56 94,429 -0.10(-0.73%)
Feb 16, 2024 13.70 13.70 13.61 13.66 85,768 -0.02(-0.15%)
Feb 15, 2024 13.74 13.74 13.57 13.68 116,561 -0.02(-0.15%)
Feb 14, 2024 13.75 13.79 13.63 13.70 116,773 +0.03(+0.22%)
Feb 13, 2024 13.75 13.78 13.62 13.67 98,527 -0.10(-0.73%)
Feb 12, 2024 13.75 13.81 13.71 13.77 65,945 +0.09(+0.66%)
Feb 09, 2024 13.71 13.73 13.65 13.68 52,928 -0.03(-0.22%)
Feb 08, 2024 13.77 13.77 13.68 13.71 72,400 -0.02(-0.15%)
Feb 07, 2024 13.83 13.83 13.70 13.73 98,473 +0.02(+0.15%)
Feb 06, 2024 13.57 13.71 13.53 13.71 96,704 +0.20(+1.48%)
Feb 05, 2024 13.48 13.52 13.36 13.51 146,243 +0.06(+0.45%)
Feb 02, 2024 13.45 13.48 13.40 13.45 97,511 +0.03(+0.22%)
Feb 01, 2024 13.47 13.54 13.39 13.42 103,542 +0.01(+0.07%)
Jan 31, 2024 13.60 13.61 13.36 13.41 332,418 -0.16(-1.18%)
Jan 30, 2024 13.75 13.79 13.54 13.57 288,199 -0.09(-0.66%)
Jan 29, 2024 13.67 13.70 13.63 13.66 48,806 +0.03(+0.22%)
Jan 26, 2024 13.68 13.68 13.59 13.63 73,096 +0.00(+0.00%)
Jan 25, 2024 13.65 13.70 13.55 13.63 114,189 +0.05(+0.37%)
Jan 24, 2024 13.72 13.73 13.55 13.58 112,466 -0.06(-0.44%)
Jan 23, 2024 13.69 13.72 13.59 13.64 83,674 +0.01(+0.07%)
Jan 22, 2024 13.69 13.76 13.61 13.63 103,137 +0.00(+0.00%)
Jan 19, 2024 13.50 13.67 13.43 13.63 121,555 +0.15(+1.09%)
Jan 18, 2024 13.60 13.63 13.45 13.48 162,339 -0.05(-0.37%)
Jan 17, 2024 13.43 13.54 13.41 13.53 139,792 +0.14(+1.04%)
Jan 16, 2024 13.43 13.47 13.33 13.39 159,551 +0.02(+0.15%)
Jan 12, 2024 13.49 13.49 13.33 13.37 151,252 -0.03(-0.22%)
Jan 11, 2024 13.46 13.54 13.27 13.40 169,995 -0.02(-0.15%)
Jan 10, 2024 13.41 13.47 13.35 13.42 168,502 +0.02(+0.15%)
Jan 09, 2024 13.64 13.64 13.40 13.40 170,850 -0.23(-1.67%)
Jan 08, 2024 13.60 13.77 13.52 13.63 139,412 +0.08(+0.59%)
Jan 05, 2024 13.55 13.58 13.50 13.55 61,527 +0.07(+0.51%)
Jan 04, 2024 13.47 13.53 13.39 13.48 121,864 +0.00(+0.00%)
Jan 03, 2024 13.72 13.73 13.45 13.48 178,946 -0.30(-2.16%)
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.