This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Ares Dynamic Credit Allocation Fund, Inc. (NY:ARDC)

12.48 +0.01 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	12.51	12.55	12.41	12.48	105,046	+0.01(+0.08%)
Apr 23, 2026	12.52	12.52	12.40	12.47	53,958	-0.04(-0.32%)
Apr 22, 2026	12.41	12.54	12.34	12.51	340,518	+0.12(+0.97%)
Apr 21, 2026	12.48	12.48	12.36	12.39	122,323	-0.03(-0.24%)
Apr 20, 2026	12.53	12.54	12.40	12.42	228,148	-0.06(-0.46%)
Apr 17, 2026	12.38	12.53	12.38	12.48	134,350	+0.13(+1.04%)
Apr 16, 2026	12.41	12.52	12.31	12.35	154,342	-0.01(-0.08%)
Apr 15, 2026	12.21	12.43	12.21	12.36	120,161	+0.08(+0.65%)
Apr 14, 2026	12.19	12.34	12.18	12.28	101,317	+0.07(+0.57%)
Apr 13, 2026	12.19	12.22	12.09	12.21	93,623	+0.07(+0.57%)
Apr 10, 2026	12.22	12.23	12.06	12.14	147,825	-0.02(-0.16%)
Apr 09, 2026	12.19	12.26	12.16	12.16	123,542	+0.00(+0.00%)
Apr 08, 2026	12.24	12.24	12.13	12.16	67,108	+0.11(+0.90%)
Apr 07, 2026	11.91	12.06	11.91	12.05	98,856	+0.14(+1.17%)
Apr 06, 2026	11.89	11.92	11.79	11.91	155,733	+0.04(+0.33%)
Apr 02, 2026	11.85	11.95	11.79	11.87	153,774	-0.16(-1.32%)
Apr 01, 2026	12.08	12.11	12.01	12.03	127,427	-0.02(-0.17%)
Mar 31, 2026	11.71	12.08	11.70	12.05	99,832	+0.32(+2.70%)
Mar 30, 2026	11.76	11.81	11.50	11.73	149,435	-0.09(-0.75%)
Mar 27, 2026	11.98	12.00	11.74	11.82	167,849	-0.19(-1.57%)
Mar 26, 2026	12.04	12.04	11.97	12.01	115,449	-0.04(-0.33%)
Mar 25, 2026	12.05	12.07	11.98	12.05	149,980	+0.04(+0.33%)
Mar 24, 2026	12.03	12.09	11.99	12.01	117,449	-0.03(-0.25%)
Mar 23, 2026	12.10	12.13	11.98	12.04	126,110	+0.12(+1.00%)
Mar 20, 2026	11.92	11.94	11.84	11.92	118,091	+0.09(+0.78%)
Mar 19, 2026	12.05	12.09	11.81	11.83	212,089	-0.22(-1.79%)
Mar 18, 2026	12.06	12.10	12.02	12.05	56,367	-0.01(-0.08%)
Mar 17, 2026	12.05	12.17	12.00	12.06	72,575	+0.08(+0.66%)
Mar 16, 2026	11.98	12.09	11.95	11.98	70,327	+0.04(+0.33%)
Mar 13, 2026	12.15	12.15	11.88	11.94	181,266	-0.09(-0.73%)
Mar 12, 2026	12.08	12.17	11.96	12.03	129,052	-0.06(-0.49%)
Mar 11, 2026	12.20	12.21	12.03	12.09	169,401	-0.08(-0.65%)
Mar 10, 2026	12.02	12.16	11.97	12.16	81,210	+0.16(+1.31%)
Mar 09, 2026	11.98	12.01	11.78	12.01	154,564	+0.01(+0.08%)
Mar 06, 2026	12.09	12.15	11.93	12.00	181,628	-0.18(-1.45%)
Mar 05, 2026	12.25	12.33	12.15	12.17	195,390	-0.16(-1.27%)
Mar 04, 2026	12.27	12.37	12.26	12.33	168,645	+0.05(+0.40%)
Mar 03, 2026	12.39	12.41	12.22	12.28	120,424	-0.12(-0.95%)
Mar 02, 2026	12.45	12.45	12.32	12.40	154,870	-0.06(-0.47%)
Feb 27, 2026	12.59	12.62	12.44	12.46	132,597	-0.10(-0.78%)
Feb 26, 2026	12.64	12.64	12.55	12.56	82,960	-0.02(-0.16%)
Feb 25, 2026	12.66	12.70	12.58	12.58	127,966	-0.09(-0.70%)
Feb 24, 2026	12.65	12.71	12.62	12.66	131,604	-0.05(-0.39%)
Feb 23, 2026	12.78	12.83	12.67	12.71	126,138	-0.09(-0.69%)
Feb 20, 2026	12.81	12.93	12.80	12.80	52,407	-0.05(-0.36%)
Feb 19, 2026	12.90	12.90	12.81	12.85	82,189	-0.06(-0.45%)
Feb 18, 2026	12.91	12.94	12.87	12.91	117,701	+0.07(+0.53%)
Feb 17, 2026	12.80	12.88	12.79	12.84	87,361	-0.04(-0.30%)
Feb 13, 2026	12.98	13.04	12.86	12.88	156,160	-0.05(-0.38%)
Feb 12, 2026	13.04	13.04	12.91	12.93	60,148	-0.05(-0.37%)
Feb 11, 2026	13.06	13.09	12.96	12.97	135,088	-0.08(-0.60%)
Feb 10, 2026	12.96	13.06	12.95	13.05	90,782	+0.14(+1.06%)
Feb 09, 2026	12.98	13.00	12.85	12.92	134,768	-0.05(-0.38%)
Feb 06, 2026	12.96	13.01	12.93	12.96	37,722	+0.01(+0.07%)
Feb 05, 2026	13.00	13.02	12.92	12.96	81,641	-0.05(-0.37%)
Feb 04, 2026	13.01	13.03	12.95	13.00	126,866	-0.01(-0.08%)
Feb 03, 2026	13.13	13.18	12.96	13.01	101,414	-0.06(-0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.