ARDC - Ares Dynamic Credit Allocation Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201816.3816.3816.2816.3116.31121,600
Apr 24, 201816.3016.3416.2816.3216.32101,500
Apr 23, 201816.2916.3016.2616.3016.3055,900
Apr 20, 201816.3516.3516.2216.2616.2646,700
Apr 20, 20180.108 Dividend
Apr 19, 201816.4316.4516.3916.4316.3246,700
Apr 18, 201816.3816.4816.3716.4516.3461,000
Apr 17, 201816.3616.4316.3516.3916.2844,900
Apr 16, 201816.2816.3516.2616.3316.2235,800
Apr 13, 201816.3416.3616.2316.2516.1449,800
Apr 12, 201816.3716.3816.3116.3116.2047,900
Apr 11, 201816.3516.4016.3116.3716.2672,900
Apr 10, 201816.2816.3816.2516.3716.2665,700
Apr 09, 201816.1416.3316.1416.1816.0762,000
Apr 06, 201816.2116.2516.1516.1816.0759,300
Apr 05, 201816.2316.2916.1216.2316.1252,100
Apr 04, 201816.1316.1816.0616.1716.0658,000
Apr 03, 201816.1316.1816.1116.1616.0563,000
Apr 02, 201816.2816.3216.1516.1516.0468,700
Mar 29, 201816.2516.3016.1816.2416.1367,400
Mar 28, 201816.2316.2616.1616.2116.1054,700
Mar 27, 201816.3116.4216.1916.2116.1055,100
Mar 26, 201816.2416.3116.1716.2916.1865,400
Mar 23, 201816.0816.2016.0516.1716.0659,800
Mar 22, 201816.0016.1115.9916.0215.9154,400
Mar 21, 201816.2216.2215.9916.0115.9060,000
Mar 21, 20180.108 Dividend
Mar 20, 201816.2616.3016.2116.2616.0553,900
Mar 19, 201816.3016.3116.1916.2216.0158,000
Mar 16, 201816.3216.3416.2916.3116.1045,100
Mar 15, 201816.3216.3516.2716.3116.1060,500
Mar 14, 201816.3216.3516.2716.2916.0854,000
Mar 13, 201816.3916.4216.2416.2616.0558,700
Mar 12, 201816.4516.5216.3116.3516.1335,300
Mar 09, 201816.3916.4616.3516.3616.1469,700
Mar 08, 201816.3616.4016.2816.3516.1349,700
Mar 07, 201816.3216.3516.2316.3516.1337,900
Mar 06, 201816.2416.3616.2416.3416.1269,800
Mar 05, 201816.1816.2216.1216.2116.0064,700
Mar 02, 201816.1016.2716.1016.2716.0656,300
Mar 01, 201816.2716.3416.1216.1315.9269,200
Feb 28, 201816.3216.3716.2316.2716.0681,100
Feb 27, 201816.3416.3716.2416.3116.1076,300
Feb 26, 201816.3916.3916.2016.2516.0481,800
Feb 23, 201816.2416.3716.2416.3416.12123,400
Feb 22, 201816.0016.2216.0016.1715.9695,200
Feb 21, 201816.1316.1715.9015.9215.7195,900
Feb 21, 20180.108 Dividend
Feb 20, 201816.2916.3016.1616.1815.8675,200
Feb 16, 201816.2916.3216.2016.3015.9881,800
Feb 15, 201816.2816.3116.1916.2615.9479,300
Feb 14, 201816.3516.3516.1516.2615.94177,900
Feb 13, 201816.3116.3816.2516.3716.05125,900
Feb 12, 201816.1316.3116.0616.3115.9976,000
Feb 09, 201816.2216.2216.0016.0215.7064,000
Feb 08, 201816.3116.3116.1516.1915.8758,400
Feb 07, 201816.0716.4616.0516.3316.01125,300
Feb 06, 201815.8516.0315.7416.0115.69108,900
Feb 05, 201816.3016.3315.9015.9715.65116,600
Feb 02, 201816.3416.3616.2216.3616.0491,300
Feb 01, 201816.2616.4016.2416.4016.0848,600
Jan 31, 201816.2516.3116.2016.2615.9477,200
Jan 30, 201816.2516.2516.1616.2415.9266,400
Jan 29, 201816.3716.3916.2616.3115.9949,900
Jan 26, 201816.3816.4316.3516.3816.0653,200
Jan 25, 201816.4816.4816.3416.3416.0263,300
Jan 24, 201816.4016.5216.3816.4516.12314,200
Jan 23, 201816.3916.3916.3216.3716.0556,900
Jan 22, 201816.2216.4116.2216.3716.05175,400
Jan 19, 201816.1816.2216.1416.2215.9075,900
Jan 19, 20180.108 Dividend
Jan 18, 201816.3716.3716.2016.3015.8782,500
Jan 17, 201816.4116.4516.3616.3715.9476,300
Jan 16, 201816.4516.4816.3416.3615.9374,100
Jan 12, 201816.5316.5716.4416.4516.0257,300
Jan 11, 201816.5216.6016.4816.6016.1653,400
Jan 10, 201816.4516.4916.4216.4916.0646,000
Jan 09, 201816.4916.5016.4216.4716.0446,100
Jan 08, 201816.5816.6016.4616.4916.0647,500
Jan 05, 201816.5416.5616.4416.5616.1354,400
Jan 04, 201816.5616.5816.4716.5216.0949,300
Jan 03, 201816.4716.5416.4516.5016.0776,100
Jan 02, 201816.4416.4916.3816.4616.0351,400
Dec 29, 201716.4516.4516.3416.4215.9953,900
Dec 28, 201716.3916.4916.3216.4916.0668,600
Dec 27, 201716.2316.4116.2316.3915.9659,900
Dec 26, 201716.1916.4216.1916.3615.9355,400
Dec 22, 201716.2916.3716.2116.2715.84108,800
Dec 21, 201716.1516.3516.1016.3515.92128,800
Dec 20, 201716.2316.2616.1116.1115.6972,200
Dec 20, 20170.105 Dividend
Dec 19, 201716.1816.3716.1816.3715.8470,700
Dec 18, 201716.3616.3616.1516.2515.72128,500
Dec 15, 201716.3516.3616.2416.3015.7764,100
Dec 14, 201716.3716.3716.2816.3415.8169,700
Dec 13, 201716.3016.3916.2516.3915.8681,300
Dec 12, 201716.3616.3616.2316.2315.7087,100
Dec 11, 201716.4516.4816.2816.3415.8187,300
Dec 08, 201716.4816.5016.3316.5015.9650,700
Dec 07, 201716.5316.5316.3616.4615.9351,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...