ARDC - Ares Dynamic Credit Allocation Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201816.1216.1416.0516.1216.1276,500
Aug 20, 201816.0716.1116.0316.1116.1171,400
Aug 17, 201816.0416.0715.9916.0316.0352,300
Aug 16, 201815.9816.0915.9816.0416.0472,200
Aug 15, 201815.9715.9915.8915.9215.9281,600
Aug 14, 201815.9016.0015.9016.0016.0060,000
Aug 13, 201815.8915.9115.8315.8715.8785,400
Aug 10, 201815.8515.9015.8115.8515.8559,800
Aug 09, 201815.9215.9215.8415.8615.8694,900
Aug 08, 201815.9315.9315.8615.8815.8898,400
Aug 07, 201816.0016.0015.8815.9015.9088,200
Aug 06, 201816.1416.1416.0016.0116.0192,200
Aug 03, 201815.9916.0415.9616.0116.0164,700
Aug 02, 201815.8715.9615.8115.9615.9645,700
Aug 01, 201815.8115.8715.8115.8615.8674,000
Jul 31, 201815.8615.8615.8115.8315.83105,300
Jul 30, 201815.9115.9815.8615.8615.8663,300
Jul 27, 201815.9415.9815.8815.9315.9342,800
Jul 26, 201815.9715.9715.8415.9415.94127,800
Jul 25, 201816.0116.0115.9015.9215.9260,100
Jul 24, 201815.9616.0015.9516.0016.0057,600
Jul 23, 201815.9515.9915.9115.9315.9347,100
Jul 20, 201815.9115.9715.9015.9115.9155,400
Jul 20, 20180.108 Dividend
Jul 19, 201816.0316.0315.9816.0015.8975,800
Jul 18, 201816.0416.1016.0016.0315.9272,300
Jul 17, 201815.9816.0115.9616.0015.8967,000
Jul 16, 201816.0816.0815.9515.9715.8675,500
Jul 13, 201816.0416.1015.9716.0715.96137,300
Jul 12, 201816.0516.0916.0016.0415.9383,900
Jul 11, 201816.0216.0315.9716.0015.8960,500
Jul 10, 201816.0216.0515.9616.0115.9082,600
Jul 09, 201816.0916.0915.9816.0115.9091,200
Jul 06, 201815.9816.0815.9716.0715.9674,000
Jul 05, 201816.1416.1416.0516.0615.9541,000
Jul 03, 201816.1616.1616.0816.1015.9932,600
Jul 02, 201816.1216.1516.0616.0915.9836,800
Jun 29, 201816.1516.1816.0716.0915.9868,800
Jun 28, 201816.2016.2016.0216.1015.99127,000
Jun 27, 201816.2016.2616.1516.1716.0677,900
Jun 26, 201816.1616.2316.1416.1516.0457,300
Jun 25, 201816.1716.1916.1116.1216.0141,000
Jun 22, 201816.2516.2516.1516.1716.0671,300
Jun 21, 201816.1416.2216.1316.1716.0674,400
Jun 20, 201816.2216.2516.1416.1616.05152,000
Jun 20, 20180.108 Dividend
Jun 19, 201816.3216.3216.2316.2816.0660,000
Jun 18, 201816.3216.3416.2816.2916.0755,100
Jun 15, 201816.3516.3916.3116.3616.1489,200
Jun 14, 201816.3716.3716.3116.3216.1063,900
Jun 13, 201816.3816.4016.3116.3216.1063,400
Jun 12, 201816.3116.4216.2816.3416.1262,800
Jun 11, 201816.4116.4116.3016.3616.1474,000
Jun 08, 201816.4616.4916.3616.3816.1659,700
Jun 07, 201816.4216.4516.3216.4516.2361,900
Jun 06, 201816.3116.3516.2516.3516.1339,000
Jun 05, 201816.2816.3316.2416.2716.0559,000
Jun 04, 201816.4016.4016.2916.3316.1172,400
Jun 01, 201816.4416.4716.3516.3716.1553,700
May 31, 201816.4616.4616.3316.4316.2176,200
May 30, 201816.3916.4516.3716.4416.2253,400
May 29, 201816.3216.3716.2816.3316.1166,000
May 25, 201816.4216.4516.2516.3216.10130,900
May 24, 201816.4616.4616.3416.4116.1970,400
May 23, 201816.3216.4616.3216.4216.2053,100
May 23, 20180.108 Dividend
May 22, 201816.6616.6616.4616.4616.1385,800
May 21, 201816.5416.7316.5416.6416.3169,500
May 18, 201816.4316.4916.3916.4916.1649,000
May 17, 201816.5316.5616.4116.4216.0982,000
May 16, 201816.5216.5916.5116.5516.2270,100
May 15, 201816.5516.5516.4216.5316.2068,100
May 14, 201816.4416.5816.3916.5716.2456,900
May 11, 201816.4916.5016.4216.4416.1150,600
May 10, 201816.4916.5316.4116.5316.2048,500
May 09, 201816.4716.5216.4516.4716.1450,400
May 08, 201816.3716.4716.3616.4716.1453,800
May 07, 201816.3916.4216.3016.3416.0257,100
May 04, 201816.3716.3916.3116.3516.0351,600
May 03, 201816.4616.4616.3416.3716.0561,500
May 02, 201816.4716.5116.4016.5116.1856,400
May 01, 201816.3516.4416.3116.4216.09110,600
Apr 30, 201816.4016.4016.2916.3616.0456,700
Apr 27, 201816.4316.4816.3416.3716.0577,300
Apr 26, 201816.3416.4816.3116.4816.1568,400
Apr 25, 201816.3816.3816.2816.3115.99121,600
Apr 24, 201816.3016.3416.2816.3216.00101,500
Apr 23, 201816.2916.3016.2616.3015.9855,900
Apr 20, 201816.3516.3516.2216.2615.9446,700
Apr 20, 20180.108 Dividend
Apr 19, 201816.4316.4516.3916.4316.0046,700
Apr 18, 201816.3816.4816.3716.4516.0261,000
Apr 17, 201816.3616.4316.3516.3915.9644,900
Apr 16, 201816.2816.3516.2616.3315.9035,800
Apr 13, 201816.3416.3616.2316.2515.8249,800
Apr 12, 201816.3716.3816.3116.3115.8847,900
Apr 11, 201816.3516.4016.3116.3715.9472,900
Apr 10, 201816.2816.3816.2516.3715.9465,700
Apr 09, 201816.1416.3316.1416.1815.7662,000
Apr 06, 201816.2116.2516.1516.1815.7659,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...