ARDC - Ares Dynamic Credit Allocation Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201915.0015.0414.9915.0015.0054,700
Apr 24, 201915.0615.0615.0115.0415.0480,500
Apr 23, 201915.0115.0814.9615.0515.0585,000
Apr 22, 201915.0115.0114.9314.9914.9999,900
Apr 18, 201915.0015.0314.9214.9714.9799,600
Apr 18, 20190.108 Dividend
Apr 17, 201915.0615.0915.0515.0814.9758,100
Apr 16, 201915.1315.1515.0315.0314.9274,200
Apr 15, 201915.1315.1615.1215.1415.0369,100
Apr 12, 201915.1115.1615.0815.1215.0176,500
Apr 11, 201915.0615.1115.0415.1115.0059,600
Apr 10, 201915.0315.1215.0015.0514.9489,200
Apr 09, 201915.1015.1215.0215.0214.9167,200
Apr 08, 201915.0115.1215.0115.1014.9979,300
Apr 05, 201915.0315.0514.9814.9914.8867,700
Apr 04, 201915.0215.0415.0115.0314.9252,600
Apr 03, 201915.0215.0615.0015.0214.9174,800
Apr 02, 201915.0515.0514.9915.0214.9178,000
Apr 01, 201914.8715.0514.8415.0514.94111,700
Mar 29, 201914.8914.9414.8314.8414.73100,500
Mar 28, 201914.8814.9214.8814.9014.7951,700
Mar 27, 201914.8714.9014.8414.8814.7754,600
Mar 26, 201914.9014.9114.8114.8414.7368,800
Mar 25, 201914.8714.8714.7614.8214.7183,000
Mar 22, 201914.9414.9514.8414.8814.77117,000
Mar 21, 201914.9514.9614.8914.9314.8289,400
Mar 20, 201914.9614.9714.9214.9514.8455,900
Mar 19, 201915.0015.0014.9214.9514.8476,700
Mar 19, 20190.108 Dividend
Mar 18, 201914.9515.0414.9515.0314.82103,000
Mar 15, 201914.9314.9614.9214.9514.7433,900
Mar 14, 201914.9214.9514.8914.9214.7156,800
Mar 13, 201914.9314.9714.9114.9214.7137,100
Mar 12, 201914.9014.9514.9014.9314.7260,500
Mar 11, 201914.8614.9214.8414.9114.7059,800
Mar 08, 201914.8314.8614.8014.8614.6546,000
Mar 07, 201914.8514.8814.8114.8814.6767,600
Mar 06, 201914.8814.8814.8114.8714.6698,200
Mar 05, 201914.8414.9114.8114.9014.6965,700
Mar 04, 201914.9014.9014.8214.8414.63115,200
Mar 01, 201914.9414.9714.8114.8714.66153,800
Feb 28, 201914.9714.9814.8714.8714.66111,500
Feb 27, 201915.0015.0014.9214.9514.7469,900
Feb 26, 201915.0515.0714.9315.0114.8068,700
Feb 25, 201915.1415.1515.0015.0514.83101,400
Feb 22, 201915.0215.0714.9715.0714.85110,500
Feb 21, 201914.9914.9914.8814.9614.7590,800
Feb 20, 201914.9514.9814.9314.9514.7455,500
Feb 19, 201914.9615.0014.9314.9414.73110,900
Feb 19, 20190.108 Dividend
Feb 15, 201915.0115.0314.9714.9714.65109,400
Feb 14, 201914.9014.9914.9014.9814.66113,400
Feb 13, 201914.9014.9614.8914.9114.5987,800
Feb 12, 201914.8414.9414.8214.8714.5573,700
Feb 11, 201914.7814.8514.6614.7814.46290,700
Feb 08, 201914.5614.6214.5614.5814.27109,900
Feb 07, 201914.5414.6114.5314.5814.27153,600
Feb 06, 201914.5814.6414.5514.6014.2993,800
Feb 05, 201914.6014.6714.5514.6014.29108,800
Feb 04, 201914.6714.7214.5814.6114.30173,500
Feb 01, 201914.6514.6914.6214.6914.38113,000
Jan 31, 201914.5314.6314.4714.6314.32102,500
Jan 30, 201914.4514.5114.4214.4914.1880,600
Jan 29, 201914.3914.4214.3614.3914.08104,700
Jan 28, 201914.3414.3914.3314.3714.0680,700
Jan 25, 201914.3314.4214.3114.3814.0792,000
Jan 24, 201914.3214.4014.2814.3414.03130,400
Jan 23, 201914.3014.3514.2314.2713.96123,100
Jan 22, 201914.3114.3414.2914.2913.9895,000
Jan 18, 201914.3714.3814.2814.3414.03107,500
Jan 18, 20190.108 Dividend
Jan 17, 201914.3314.4114.3314.4114.00112,000
Jan 16, 201914.4214.4414.3214.3413.93120,800
Jan 15, 201914.4214.4714.3514.4114.0092,500
Jan 14, 201914.3114.4314.2814.4013.9974,100
Jan 11, 201914.3514.4114.3414.3813.97130,000
Jan 10, 201914.3114.3714.2514.3613.9578,200
Jan 09, 201914.3614.3714.3014.3213.9186,700
Jan 08, 201914.2814.3514.1814.3513.94107,400
Jan 07, 201914.1814.2514.1214.2213.81145,000
Jan 04, 201913.9314.0813.9214.0613.66186,700
Jan 03, 201913.9514.0513.8913.9113.5183,300
Jan 02, 201913.7513.9813.7013.9813.58100,800
Dec 31, 201813.7613.9113.7613.8013.40262,100
Dec 28, 201813.6113.7613.6113.7613.36189,400
Dec 27, 201813.5213.7113.5013.6513.26234,100
Dec 26, 201813.3313.7313.3313.7313.34166,400
Dec 24, 201813.0913.4313.0713.4213.03125,300
Dec 21, 201813.3113.4013.0713.0812.70255,800
Dec 20, 201813.6413.6513.2613.3112.93270,100
Dec 19, 201813.7613.9213.7313.7313.34189,600
Dec 19, 20180.108 Dividend
Dec 18, 201814.0414.0913.9413.9913.48154,500
Dec 17, 201814.1014.1714.0414.0413.53165,200
Dec 14, 201814.2914.4114.1214.1413.63156,800
Dec 13, 201814.4814.4914.3714.4213.90118,700
Dec 12, 201814.5114.5414.4714.5314.0076,500
Dec 11, 201814.8014.8014.4514.5113.98196,900
Dec 10, 201814.5114.5714.4314.5714.04100,800
Dec 07, 201814.5814.6014.3714.4713.95158,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...