ARDC - Ares Dynamic Credit Allocation Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201814.9014.9014.7814.8414.84101,464
Nov 19, 201815.0015.0314.8914.9214.92115,000
Nov 19, 20180.108 Dividend
Nov 16, 201815.1515.1515.0015.1014.99116,700
Nov 15, 201815.1515.1815.0415.1415.03110,600
Nov 14, 201815.2115.2515.1315.1515.0468,400
Nov 13, 201815.1715.2315.1215.1615.0572,600
Nov 12, 201815.1815.1915.1115.1715.0669,400
Nov 09, 201815.2215.3015.0815.1415.03124,700
Nov 08, 201815.2315.3215.2315.2715.1663,700
Nov 07, 201815.2515.2815.2415.2615.1573,700
Nov 06, 201815.2015.2815.2015.2215.1158,600
Nov 05, 201815.2315.2715.2015.2215.1157,400
Nov 02, 201815.1515.2615.1115.2315.1268,700
Nov 01, 201815.0415.1815.0415.1715.0685,400
Oct 31, 201815.0415.0714.9714.9714.86115,100
Oct 30, 201815.0415.0814.9915.0214.9151,700
Oct 29, 201815.1915.2015.0215.0614.9574,200
Oct 26, 201815.1415.1615.0515.1014.9978,800
Oct 25, 201815.3815.3815.1215.1715.06206,600
Oct 24, 201815.3615.4115.3015.3115.20105,800
Oct 23, 201815.3315.3615.2515.3315.22103,600
Oct 22, 201815.3915.4015.3315.3615.25114,700
Oct 19, 201815.3915.4215.2315.3215.21274,000
Oct 19, 20180.108 Dividend
Oct 18, 201815.5115.5315.3815.4615.2498,400
Oct 17, 201815.4715.5115.3715.5115.2985,500
Oct 16, 201815.2415.4515.2415.4515.23125,600
Oct 15, 201815.1115.2515.1015.2115.00113,800
Oct 12, 201815.2115.2115.0015.0914.88159,300
Oct 11, 201815.1715.2014.8615.1014.89266,300
Oct 10, 201815.2715.3115.1815.1914.98145,600
Oct 09, 201815.3815.4215.2915.3015.0899,600
Oct 08, 201815.3515.4315.3315.3515.13117,600
Oct 05, 201815.4215.4715.3415.3515.13192,800
Oct 04, 201815.5915.5915.4915.5315.3178,900
Oct 03, 201815.7015.7215.5715.5915.37127,500
Oct 02, 201815.6815.7215.6515.6815.4684,800
Oct 01, 201815.5915.7115.5515.7115.49124,100
Sep 28, 201815.6315.6315.5015.5315.31153,600
Sep 27, 201815.5115.6315.5115.5615.34218,800
Sep 26, 201815.6415.6615.5115.5415.32228,000
Sep 25, 201815.7315.7715.6115.6315.4185,000
Sep 24, 201815.7815.7815.7015.7215.5078,300
Sep 21, 201815.8315.8315.7115.7615.54152,500
Sep 20, 201815.8015.8015.7515.8015.5848,800
Sep 19, 201815.8515.8515.7115.7215.5070,800
Sep 19, 20180.108 Dividend
Sep 18, 201815.8715.9415.8515.8915.5686,500
Sep 17, 201815.9315.9315.8515.8715.5497,600
Sep 14, 201815.9015.9115.8415.8915.5668,300
Sep 13, 201815.9415.9415.9015.9015.5755,300
Sep 12, 201815.9415.9415.8515.8615.5392,100
Sep 11, 201815.8915.9215.8515.8915.5678,000
Sep 10, 201815.9015.9015.7815.8915.56118,300
Sep 07, 201815.8215.8215.7015.7415.41104,600
Sep 06, 201815.7515.7715.7315.7515.42135,700
Sep 05, 201815.8515.8515.7715.7715.4497,500
Sep 04, 201815.8115.8315.7915.8215.49129,000
Aug 31, 201815.8615.8815.7715.8015.47140,900
Aug 30, 201815.8415.8815.8215.8515.5282,000
Aug 29, 201815.8915.9315.8515.8515.52109,000
Aug 28, 201815.9515.9515.8715.8915.5689,300
Aug 27, 201815.9315.9515.8615.9515.6292,300
Aug 24, 201815.9215.9615.8315.8715.5491,900
Aug 23, 201815.9115.9315.8515.8515.52135,200
Aug 22, 201815.9316.0015.9315.9415.6185,200
Aug 22, 20180.108 Dividend
Aug 21, 201816.1216.1416.0516.1215.6876,500
Aug 20, 201816.0716.1116.0316.1115.6771,400
Aug 17, 201816.0416.0715.9916.0315.5952,300
Aug 16, 201815.9816.0915.9816.0415.6072,200
Aug 15, 201815.9715.9915.8915.9215.4881,600
Aug 14, 201815.9016.0015.9016.0015.5660,000
Aug 13, 201815.8915.9115.8315.8715.4485,400
Aug 10, 201815.8515.9015.8115.8515.4259,800
Aug 09, 201815.9215.9215.8415.8615.4394,900
Aug 08, 201815.9315.9315.8615.8815.4598,400
Aug 07, 201816.0016.0015.8815.9015.4788,200
Aug 06, 201816.1416.1416.0016.0115.5792,200
Aug 03, 201815.9916.0415.9616.0115.5764,700
Aug 02, 201815.8715.9615.8115.9615.5245,700
Aug 01, 201815.8115.8715.8115.8615.4374,000
Jul 31, 201815.8615.8615.8115.8315.40105,300
Jul 30, 201815.9115.9815.8615.8615.4363,300
Jul 27, 201815.9415.9815.8815.9315.4942,800
Jul 26, 201815.9715.9715.8415.9415.50127,800
Jul 25, 201816.0116.0115.9015.9215.4860,100
Jul 24, 201815.9616.0015.9516.0015.5657,600
Jul 23, 201815.9515.9915.9115.9315.4947,100
Jul 20, 201815.9115.9715.9015.9115.4755,400
Jul 20, 20180.108 Dividend
Jul 19, 201816.0316.0315.9816.0015.4675,800
Jul 18, 201816.0416.1016.0016.0315.4972,300
Jul 17, 201815.9816.0115.9616.0015.4667,000
Jul 16, 201816.0816.0815.9515.9715.4375,500
Jul 13, 201816.0416.1015.9716.0715.52137,300
Jul 12, 201816.0516.0916.0016.0415.5083,900
Jul 11, 201816.0216.0315.9716.0015.4660,500
Jul 10, 201816.0216.0515.9616.0115.4782,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...