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

Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.57+0.06 (+0.39%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202215.5615.7015.5015.5715.5743,817
Jan 26, 202215.4015.5715.3315.5115.5196,500
Jan 25, 202215.2015.5115.1315.3815.3879,900
Jan 24, 202215.5915.6215.2115.3815.38136,300
Jan 21, 202215.7415.8915.6915.6915.6947,200
Jan 20, 202215.9716.1015.8615.8615.8688,400
Jan 20, 20220.098 Dividend
Jan 19, 202216.1316.2116.1216.1216.0276,200
Jan 18, 202216.0016.1315.9316.1216.0289,900
Jan 14, 202216.2016.2016.0116.0615.9671,900
Jan 13, 202216.3616.3616.2016.2216.1264,000
Jan 12, 202216.3216.4316.2316.3216.22137,500
Jan 11, 202216.2816.3516.2216.2416.1462,000
Jan 10, 202216.2516.2916.1816.2516.1547,600
Jan 07, 202216.3716.4416.2316.2916.1969,300
Jan 06, 202216.1916.3716.1616.3716.2785,700
Jan 05, 202216.2016.2516.1116.1416.0453,400
Jan 04, 202216.2416.2716.1116.2116.1152,000
Jan 03, 202216.2716.2916.1216.2016.10135,600
Dec 31, 202115.8716.3415.8516.3316.23318,700
Dec 30, 202115.7515.8515.7115.8515.75101,600
Dec 29, 202115.6815.7315.6515.7015.6067,800
Dec 28, 202115.8015.8215.6715.6715.5783,200
Dec 27, 202115.7115.8015.7015.7515.6588,100
Dec 23, 202115.5815.7215.5815.7215.62109,900
Dec 22, 202115.4815.5215.4115.4915.40132,800
Dec 21, 202115.2915.4115.2715.3815.29115,300
Dec 20, 202115.3715.3715.2315.2515.1688,300
Dec 17, 202115.4315.4715.3315.3715.2860,300
Dec 17, 20210.098 Dividend
Dec 16, 202115.5015.6015.4715.5115.32188,100
Dec 15, 202115.5315.6015.3415.4515.26180,600
Dec 14, 202115.5215.6415.5215.5415.3564,000
Dec 13, 202115.7815.7815.5515.5915.4061,100
Dec 10, 202115.7715.7815.6615.6715.4858,400
Dec 09, 202115.7715.7915.6715.7115.52150,500
Dec 08, 202115.9115.9115.7215.7415.55105,900
Dec 07, 202115.9616.0915.8415.8415.6478,600
Dec 06, 202115.9815.9815.6815.9315.7378,800
Dec 03, 202115.9515.9915.8715.9015.7054,500
Dec 02, 202115.9416.0515.8816.0515.8563,300
Dec 01, 202115.9716.0715.9515.9815.7855,000
Nov 30, 202115.9415.9415.8115.8915.6961,400
Nov 29, 202115.9015.9115.8315.8915.6934,900
Nov 26, 202115.8615.9115.8115.8515.6531,900
Nov 24, 202115.9015.9915.8415.9815.7857,600
Nov 23, 202115.8915.9115.7615.8515.6558,100
Nov 22, 202116.0216.0215.8315.8515.6583,100
Nov 19, 202116.1016.1415.7515.9615.76121,900
Nov 19, 20210.098 Dividend
Nov 18, 202116.3216.4316.1716.2315.9345,400
Nov 17, 202116.3316.3816.2216.2715.9742,900
Nov 16, 202116.3416.4016.2216.2815.9856,400
Nov 15, 202116.4016.4716.2416.2515.9566,900
Nov 12, 202116.3316.4816.3316.3616.0656,500
Nov 11, 202116.3116.3516.2516.3316.0392,500
Nov 10, 202116.3416.3416.2016.2415.9465,500
Nov 09, 202116.2916.3216.2316.2515.9531,200
Nov 08, 202116.2516.3116.2216.2515.9562,700
Nov 05, 202116.2516.3016.0816.1515.85158,200
Nov 04, 202116.2816.3716.1416.1915.89142,800
Nov 03, 202116.2816.3516.2216.3516.0533,300
Nov 02, 202116.3416.3716.2516.2615.96100,000
Nov 01, 202116.3316.3916.2316.3516.05136,000
Oct 29, 202116.3416.3816.2616.3716.0727,200
Oct 28, 202116.2516.3516.2416.3516.0563,600
Oct 27, 202116.1416.2716.1416.2715.9767,900
Oct 26, 202116.1616.2116.0916.1815.88207,900
Oct 25, 202116.2516.3016.1916.2115.91184,100
Oct 22, 202116.2116.2916.2116.2515.9572,800
Oct 21, 202116.3416.3416.2016.2015.9062,100
Oct 21, 20210.098 Dividend
Oct 20, 202116.5316.5516.3816.4516.0590,500
Oct 19, 202116.4616.5216.3816.4816.0869,000
Oct 18, 202116.5216.5316.3816.4316.0383,300
Oct 15, 202116.5616.5816.4416.5216.1257,200
Oct 14, 202116.4416.5816.4416.5216.12122,100
Oct 13, 202116.4716.4816.3816.4416.0458,400
Oct 12, 202116.4616.4716.3616.4716.0746,300
Oct 11, 202116.3716.4616.3416.4016.0056,500
Oct 08, 202116.4316.4616.2816.3115.9234,500
Oct 07, 202116.2616.4116.2616.3515.9560,900
Oct 06, 202116.1316.2816.1216.2815.8953,600
Oct 05, 202116.1616.2216.1216.1615.7775,200
Oct 04, 202116.1416.2616.1216.1515.7666,800
Oct 01, 202116.2516.2716.1916.2015.8166,800
Sep 30, 202116.4216.4416.1916.1915.80133,100
Sep 29, 202116.4816.5116.3416.3815.98112,700
Sep 28, 202116.5616.5816.4716.4716.07172,100
Sep 27, 202116.5916.5916.5616.5816.1872,100
Sep 24, 202116.5916.5916.5616.5616.1667,300
Sep 23, 202116.6016.6016.5616.5816.1879,600
Sep 22, 202116.5816.6016.5216.5916.1988,500
Sep 21, 202116.5416.5916.5216.5316.13152,700
Sep 20, 202116.5016.5616.4416.5216.12203,500
Sep 17, 202116.5116.6016.4916.5216.12142,200
Sep 17, 20210.098 Dividend
Sep 16, 202116.5616.5916.5616.5616.0673,700
Sep 15, 202116.6016.6316.5616.5916.0951,700
Sep 14, 202116.5316.6616.5216.5516.0558,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement