Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.90-0.15 (-0.93%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202115.9515.9915.8715.9015.9054,533
Dec 02, 202115.9416.0515.8816.0516.0563,300
Dec 01, 202115.9716.0715.9515.9815.9855,000
Nov 30, 202115.9415.9415.8115.8915.8961,400
Nov 29, 202115.9015.9115.8315.8915.8934,900
Nov 26, 202115.8615.9115.8115.8515.8531,900
Nov 24, 202115.9015.9915.8415.9815.9857,600
Nov 23, 202115.8915.9115.7615.8515.8558,100
Nov 22, 202116.0216.0215.8315.8515.8583,100
Nov 19, 202116.1016.1415.7515.9615.96121,900
Nov 19, 20210.098 Dividend
Nov 18, 202116.3216.4316.1716.2316.1345,400
Nov 17, 202116.3316.3816.2216.2716.1742,900
Nov 16, 202116.3416.4016.2216.2816.1856,400
Nov 15, 202116.4016.4716.2416.2516.1566,900
Nov 12, 202116.3316.4816.3316.3616.2656,500
Nov 11, 202116.3116.3516.2516.3316.2392,500
Nov 10, 202116.3416.3416.2016.2416.1465,500
Nov 09, 202116.2916.3216.2316.2516.1531,200
Nov 08, 202116.2516.3116.2216.2516.1562,700
Nov 05, 202116.2516.3016.0816.1516.05158,200
Nov 04, 202116.2816.3716.1416.1916.09142,800
Nov 03, 202116.2816.3516.2216.3516.2533,300
Nov 02, 202116.3416.3716.2516.2616.16100,000
Nov 01, 202116.3316.3916.2316.3516.25136,000
Oct 29, 202116.3416.3816.2616.3716.2727,200
Oct 28, 202116.2516.3516.2416.3516.2563,600
Oct 27, 202116.1416.2716.1416.2716.1767,900
Oct 26, 202116.1616.2116.0916.1816.08207,900
Oct 25, 202116.2516.3016.1916.2116.11184,100
Oct 22, 202116.2116.2916.2116.2516.1572,800
Oct 21, 202116.3416.3416.2016.2016.1062,100
Oct 21, 20210.098 Dividend
Oct 20, 202116.5316.5516.3816.4516.2590,500
Oct 19, 202116.4616.5216.3816.4816.2869,000
Oct 18, 202116.5216.5316.3816.4316.2383,300
Oct 15, 202116.5616.5816.4416.5216.3257,200
Oct 14, 202116.4416.5816.4416.5216.32122,100
Oct 13, 202116.4716.4816.3816.4416.2458,400
Oct 12, 202116.4616.4716.3616.4716.2746,300
Oct 11, 202116.3716.4616.3416.4016.2056,500
Oct 08, 202116.4316.4616.2816.3116.1134,500
Oct 07, 202116.2616.4116.2616.3516.1560,900
Oct 06, 202116.1316.2816.1216.2816.0953,600
Oct 05, 202116.1616.2216.1216.1615.9775,200
Oct 04, 202116.1416.2616.1216.1515.9666,800
Oct 01, 202116.2516.2716.1916.2016.0166,800
Sep 30, 202116.4216.4416.1916.1916.00133,100
Sep 29, 202116.4816.5116.3416.3816.18112,700
Sep 28, 202116.5616.5816.4716.4716.27172,100
Sep 27, 202116.5916.5916.5616.5816.3872,100
Sep 24, 202116.5916.5916.5616.5616.3667,300
Sep 23, 202116.6016.6016.5616.5816.3879,600
Sep 22, 202116.5816.6016.5216.5916.3988,500
Sep 21, 202116.5416.5916.5216.5316.33152,700
Sep 20, 202116.5016.5616.4416.5216.32203,500
Sep 17, 202116.5116.6016.4916.5216.32142,200
Sep 17, 20210.098 Dividend
Sep 16, 202116.5616.5916.5616.5616.2773,700
Sep 15, 202116.6016.6316.5616.5916.2951,700
Sep 14, 202116.5316.6616.5216.5516.2658,000
Sep 13, 202116.4516.6216.3716.6216.3285,000
Sep 10, 202116.4416.4816.3416.3716.0847,100
Sep 09, 202116.3616.3916.3316.3716.0843,600
Sep 08, 202116.3316.3716.2716.3216.0369,500
Sep 07, 202116.4416.4416.1716.2815.99132,700
Sep 03, 202116.5016.5316.3316.4216.1345,100
Sep 02, 202116.5116.5116.4016.5116.2279,600
Sep 01, 202116.3916.5216.3516.5116.22101,700
Aug 31, 202116.3316.4016.2916.2916.0087,400
Aug 30, 202116.3016.3216.2016.3216.0375,300
Aug 27, 202115.9716.2515.9716.2515.9693,300
Aug 26, 202115.9915.9915.8815.9015.6281,100
Aug 25, 202116.0316.0516.0016.0315.7431,400
Aug 24, 202116.0916.1015.9916.0215.7365,000
Aug 23, 202116.0716.1116.0316.0315.7455,300
Aug 20, 202116.1116.2116.0016.0015.7255,900
Aug 19, 202116.1616.2015.9016.1215.83132,600
Aug 19, 20210.098 Dividend
Aug 18, 202116.4216.4416.3416.3415.9572,900
Aug 17, 202116.3316.4416.3316.4016.01102,400
Aug 16, 202116.3316.4216.3316.3315.94148,800
Aug 13, 202116.3116.3616.3016.3615.9745,200
Aug 12, 202116.3016.3216.2216.3015.9155,700
Aug 11, 202116.2516.2716.2116.2615.8742,700
Aug 10, 202116.1716.2516.1616.2515.8626,900
Aug 09, 202116.1316.1916.1216.1715.7930,800
Aug 06, 202116.0916.1616.0916.1315.7527,000
Aug 05, 202116.0916.1316.0216.1315.7537,200
Aug 04, 202115.9616.0515.9616.0515.6759,200
Aug 03, 202115.8915.9615.8915.9615.5838,100
Aug 02, 202115.8915.9415.8515.9015.5260,000
Jul 30, 202115.9716.0015.8315.8615.4867,800
Jul 29, 202115.9515.9915.9215.9615.5851,400
Jul 28, 202115.9215.9815.8915.9815.6035,100
Jul 27, 202115.8815.9415.8815.9015.5246,800
Jul 26, 202115.8115.9115.7815.9015.5252,400
Jul 23, 202115.8415.8415.7515.8015.4385,200
Jul 22, 202115.8515.8515.7015.7815.4190,100
Jul 21, 202115.8215.8515.7115.7915.42128,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement