ARDC - Ares Dynamic Credit Allocation Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201915.0715.1215.0415.0615.0629,466
Jun 21, 201915.0815.0814.9915.0315.0364,000
Jun 20, 201915.0915.1215.0015.0315.03123,100
Jun 19, 201915.0815.0915.0115.0315.0373,000
Jun 18, 201915.1815.1815.0315.0315.0384,200
Jun 18, 20190.108 Dividend
Jun 17, 201915.2715.2715.1815.2015.09100,400
Jun 14, 201915.2815.2815.2115.2515.1431,600
Jun 13, 201915.2415.2715.1915.2315.1231,000
Jun 12, 201915.1615.2215.1015.2015.0943,900
Jun 11, 201915.1415.1815.0815.1415.0367,100
Jun 10, 201915.0615.1015.0615.0914.9860,000
Jun 07, 201915.0515.1015.0515.0714.9646,800
Jun 06, 201915.0315.0715.0115.0314.9266,000
Jun 05, 201915.1215.1414.9815.0614.9595,600
Jun 04, 201915.0615.0914.9915.0914.98121,300
Jun 03, 201915.0515.0814.9514.9514.8492,600
May 31, 201915.1315.1715.0515.0514.9488,800
May 30, 201915.1415.2415.1315.1715.06109,700
May 29, 201915.2015.2415.1215.1215.0189,600
May 28, 201915.2215.2815.2115.2115.1093,400
May 24, 201915.2015.2215.1715.2215.1150,300
May 23, 201915.1415.1715.1015.1715.0673,200
May 22, 201915.1115.2115.1115.1815.07108,700
May 21, 201915.1515.1515.0815.1515.0467,900
May 21, 20190.108 Dividend
May 20, 201915.1715.2215.1315.2114.9977,800
May 17, 201915.1415.2015.1015.1814.9768,300
May 16, 201915.1315.1815.1215.1614.9594,900
May 15, 201915.0815.1715.0615.1314.9268,400
May 14, 201915.1215.1415.0615.0814.8784,600
May 13, 201915.1915.2115.0915.1014.89100,700
May 10, 201915.1815.2515.1515.2415.0260,000
May 09, 201915.1915.2115.1215.1914.9770,400
May 08, 201915.1815.2115.1615.2014.9850,500
May 07, 201915.2515.2515.1615.1814.97121,400
May 06, 201915.2015.2715.1715.2715.0556,100
May 03, 201915.2715.2915.2515.2715.0567,800
May 02, 201915.2915.3015.2015.2415.0265,300
May 01, 201915.2415.2715.1615.2715.0558,900
Apr 30, 201915.1215.2115.1215.2014.98114,100
Apr 29, 201915.0215.1015.0215.0814.8778,900
Apr 26, 201914.9815.0614.9815.0114.8058,400
Apr 25, 201915.0015.0414.9915.0014.7954,700
Apr 24, 201915.0615.0615.0115.0414.8380,500
Apr 23, 201915.0115.0814.9615.0514.8485,000
Apr 22, 201915.0115.0114.9314.9914.7899,900
Apr 18, 201915.0015.0314.9214.9714.7699,600
Apr 17, 201915.0615.0915.0515.0814.8758,100
Apr 16, 201915.1315.1515.0315.0314.8274,200
Apr 15, 201915.1315.1615.1215.1414.9369,100
Apr 12, 201915.1115.1615.0815.1214.9176,500
Apr 11, 201915.0615.1115.0415.1114.9059,600
Apr 10, 201915.0315.1215.0015.0514.8489,200
Apr 09, 201915.1015.1215.0215.0214.8167,200
Apr 08, 201915.0115.1215.0115.1014.8979,300
Apr 05, 201915.0315.0514.9814.9914.7867,700
Apr 04, 201915.0215.0415.0115.0314.8252,600
Apr 03, 201915.0215.0615.0015.0214.8174,800
Apr 02, 201915.0515.0514.9915.0214.8178,000
Apr 01, 201914.8715.0514.8415.0514.84111,700
Mar 29, 201914.8914.9414.8314.8414.63100,500
Mar 28, 201914.8814.9214.8814.9014.6951,700
Mar 27, 201914.8714.9014.8414.8814.6754,600
Mar 26, 201914.9014.9114.8114.8414.6368,800
Mar 25, 201914.8714.8714.7614.8214.6183,000
Mar 22, 201914.9414.9514.8414.8814.67117,000
Mar 21, 201914.9514.9614.8914.9314.7289,400
Mar 20, 201914.9614.9714.9214.9514.7455,900
Mar 19, 201915.0015.0014.9214.9514.7476,700
Mar 18, 201914.9515.0414.9515.0314.82103,000
Mar 15, 201914.9314.9614.9214.9514.7433,900
Mar 14, 201914.9214.9514.8914.9214.7156,800
Mar 13, 201914.9314.9714.9114.9214.7137,100
Mar 12, 201914.9014.9514.9014.9314.7260,500
Mar 11, 201914.8614.9214.8414.9114.7059,800
Mar 08, 201914.8314.8614.8014.8614.6546,000
Mar 07, 201914.8514.8814.8114.8814.6767,600
Mar 06, 201914.8814.8814.8114.8714.6698,200
Mar 05, 201914.8414.9114.8114.9014.6965,700
Mar 04, 201914.9014.9014.8214.8414.63115,200
Mar 01, 201914.9414.9714.8114.8714.66153,800
Feb 28, 201914.9714.9814.8714.8714.66111,500
Feb 27, 201915.0015.0014.9214.9514.7469,900
Feb 26, 201915.0515.0714.9315.0114.8068,700
Feb 25, 201915.1415.1515.0015.0514.84101,400
Feb 22, 201915.0215.0714.9715.0714.86110,500
Feb 21, 201914.9914.9914.8814.9614.7590,800
Feb 20, 201914.9514.9814.9314.9514.7455,500
Feb 19, 201914.9615.0014.9314.9414.73110,900
Feb 15, 201915.0115.0314.9714.9714.76109,400
Feb 14, 201914.9014.9914.9014.9814.77113,400
Feb 13, 201914.9014.9614.8914.9114.7087,800
Feb 12, 201914.8414.9414.8214.8714.6673,700
Feb 11, 201914.7814.8514.6614.7814.57290,700
Feb 08, 201914.5614.6214.5614.5814.37109,900
Feb 07, 201914.5414.6114.5314.5814.37153,600
Feb 06, 201914.5814.6414.5514.6014.3993,800
Feb 05, 201914.6014.6714.5514.6014.39108,800
Feb 04, 201914.6714.7214.5814.6114.40173,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...