U.S. Markets open in 2 hrs 25 mins

Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.35+0.11 (+0.83%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 202013.3113.3813.2713.3513.3561,300
Nov 23, 202013.2413.2613.2313.2413.2431,300
Nov 20, 202013.1813.2513.1013.1913.1995,100
Nov 19, 202013.2813.3013.2013.2313.2351,100
Nov 18, 202013.2913.3213.2213.2613.2641,300
Nov 18, 20200.098 Dividend
Nov 17, 202013.2213.3713.2013.3613.2679,600
Nov 16, 202013.1013.2813.1013.2613.1669,900
Nov 13, 202013.1113.1113.0713.0912.9973,200
Nov 12, 202013.0313.0813.0113.0812.9856,300
Nov 11, 202013.0413.0912.9913.0712.9775,000
Nov 10, 202013.0913.1112.9613.0412.9490,900
Nov 09, 202013.0813.2012.9913.0712.9793,000
Nov 06, 202012.9712.9812.9112.9212.8354,400
Nov 05, 202012.7912.9812.7412.9312.8458,300
Nov 04, 202012.6912.8012.6212.7712.6863,300
Nov 03, 202012.4912.6412.0412.5912.5075,600
Nov 02, 202012.4112.5112.3912.4912.4065,200
Oct 30, 202012.4812.5712.4112.4512.3677,700
Oct 29, 202012.4012.5312.3912.5112.4242,600
Oct 28, 202012.5512.5512.3912.4112.3289,900
Oct 27, 202012.6612.7012.6212.6412.5542,700
Oct 26, 202012.7312.7312.6212.6612.5778,200
Oct 23, 202012.7912.8012.7212.7612.6731,400
Oct 22, 202012.7412.7912.7412.7812.6939,100
Oct 21, 202012.7512.7812.7112.7512.6648,700
Oct 20, 202012.7512.7712.7412.7712.6834,700
Oct 19, 202012.8112.8212.7012.7112.6243,500
Oct 16, 202012.8612.8812.7712.7712.6880,700
Oct 16, 20200.098 Dividend
Oct 15, 202013.0013.0612.9312.9712.78139,300
Oct 14, 202013.0413.1012.9713.0112.8254,500
Oct 13, 202012.9113.0512.8913.0312.84281,400
Oct 12, 202012.8912.9612.8812.9612.7798,200
Oct 09, 202012.8112.8712.8012.8612.67133,600
Oct 08, 202012.8812.9512.7512.7612.57141,000
Oct 07, 202012.9212.9712.8412.8512.66104,000
Oct 06, 202012.8412.9612.8212.9112.7287,700
Oct 05, 202012.7512.8412.7412.8412.6573,700
Oct 02, 202012.6912.7612.6512.7412.5545,000
Oct 01, 202012.7112.8012.7112.7112.52114,100
Sep 30, 202012.7712.7712.6312.6812.49506,800
Sep 29, 202012.6612.7612.6612.7012.51178,300
Sep 28, 202012.6912.7112.6512.6612.47123,900
Sep 25, 202012.6812.7112.6512.6512.4690,300
Sep 24, 202012.6512.7812.5912.7412.55168,700
Sep 23, 202012.8512.8512.6512.6712.4863,200
Sep 22, 202012.8212.8612.7512.8212.6341,200
Sep 21, 202012.9012.9012.3312.7712.58132,700
Sep 21, 20200.098 Dividend
Sep 18, 202012.9913.0412.9813.0012.7154,300
Sep 17, 202012.9813.0312.9812.9812.69106,500
Sep 16, 202013.0513.0812.9813.0112.7287,600
Sep 15, 202012.9613.0612.9612.9812.69124,700
Sep 14, 202012.8513.0012.8512.9512.66113,100
Sep 11, 202012.8212.8812.7812.8612.5756,700
Sep 10, 202012.8012.8712.7712.7712.4985,000
Sep 09, 202012.6612.7812.6012.7812.5064,700
Sep 08, 202012.5312.6512.5212.6512.3733,900
Sep 04, 202012.6912.7012.5412.6512.3750,200
Sep 03, 202012.7612.7712.5812.6612.3879,900
Sep 02, 202012.7112.8312.7112.8312.5491,300
Sep 01, 202012.5612.7612.5612.7412.4693,300
Aug 31, 202012.6312.6512.5312.5812.3097,600
Aug 28, 202012.6512.6512.5912.6312.3562,800
Aug 27, 202012.6612.6712.6312.6612.3853,300
Aug 26, 202012.5612.6512.5312.6512.37117,500
Aug 25, 202012.6012.6012.5212.5612.28122,400
Aug 24, 202012.6512.7512.5912.6112.33107,600
Aug 21, 202012.7012.7412.6312.6512.3759,700
Aug 20, 202012.7812.7812.6512.7012.42113,700
Aug 20, 20200.098 Dividend
Aug 19, 202012.8512.8812.8312.8412.4677,700
Aug 18, 202012.7812.8312.7412.8312.4575,100
Aug 17, 202012.7012.8312.6912.8312.45130,600
Aug 14, 202012.7212.7712.6912.7012.3290,000
Aug 13, 202012.7012.7312.7012.7212.3436,800
Aug 12, 202012.7312.7412.6712.7112.3340,300
Aug 11, 202012.7612.7912.6712.6812.3078,300
Aug 10, 202012.7012.7212.6512.7212.3443,600
Aug 07, 202012.6212.6512.6112.6512.2729,200
Aug 06, 202012.5812.6712.5812.6512.27100,000
Aug 05, 202012.4812.5912.4812.5612.1978,300
Aug 04, 202012.4412.4512.3712.4512.0875,600
Aug 03, 202012.3312.4312.3012.4312.0660,600
Jul 31, 202012.2612.3412.2612.3311.9669,300
Jul 30, 202012.2012.3112.2012.2711.9153,600
Jul 29, 202012.1712.3212.1412.3111.94195,800
Jul 28, 202012.0912.1712.0912.1411.78270,400
Jul 27, 202012.1112.1512.0812.0911.7398,100
Jul 24, 202012.0512.1412.0512.1011.7471,100
Jul 23, 202012.0512.1312.0512.1011.7479,300
Jul 22, 202012.1112.1212.0512.0511.6975,600
Jul 21, 202012.1412.1612.1012.1311.7764,500
Jul 20, 202012.1312.1812.1012.1211.76129,600
Jul 20, 20200.098 Dividend
Jul 17, 202012.2112.2312.1412.2211.7673,800
Jul 16, 202012.2712.3112.1912.2311.7790,100
Jul 15, 202012.2012.2612.1612.2611.80105,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...