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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	15.47	15.48	15.37	15.37	99,875	+0.00(+0.00%)
Aug 29, 2024	15.29	15.49	15.28	15.37	180,076	+0.04(+0.26%)
Aug 28, 2024	15.20	15.33	15.14	15.33	175,173	+0.20(+1.32%)
Aug 27, 2024	15.28	15.28	14.98	15.13	90,185	-0.15(-0.98%)
Aug 26, 2024	15.40	15.48	15.05	15.28	146,541	-0.01(-0.07%)
Aug 23, 2024	15.25	15.31	15.19	15.29	45,202	+0.04(+0.26%)
Aug 22, 2024	15.38	15.38	15.19	15.25	52,978	-0.04(-0.26%)
Aug 21, 2024	15.20	15.29	15.14	15.29	78,276	+0.09(+0.59%)
Aug 20, 2024	15.23	15.24	15.04	15.20	51,979	+0.04(+0.25%)
Aug 19, 2024	15.12	15.22	15.10	15.16	116,535	-0.02(-0.13%)
Aug 16, 2024	15.17	15.24	15.12	15.18	59,863	+0.07(+0.46%)
Aug 15, 2024	15.06	15.22	15.04	15.11	84,228	+0.05(+0.33%)
Aug 14, 2024	15.07	15.07	14.99	15.06	52,876	-0.01(-0.07%)
Aug 13, 2024	14.95	15.17	14.91	15.07	115,420	+0.18(+1.20%)
Aug 12, 2024	14.74	14.93	14.69	14.89	130,956	+0.28(+1.90%)
Aug 09, 2024	14.66	14.73	14.61	14.62	99,209	+0.04(+0.27%)
Aug 08, 2024	14.80	14.92	14.44	14.58	141,013	-0.10(-0.68%)
Aug 07, 2024	15.09	15.09	14.68	14.68	106,135	-0.30(-1.99%)
Aug 06, 2024	14.90	15.04	14.83	14.97	77,168	+0.15(+1.00%)
Aug 05, 2024	14.85	14.92	14.66	14.82	128,982	-0.22(-1.45%)
Aug 02, 2024	15.06	15.13	14.85	15.04	128,224	-0.12(-0.79%)
Aug 01, 2024	15.18	15.19	15.05	15.16	80,332	+0.03(+0.20%)
Jul 31, 2024	15.24	15.27	15.11	15.13	91,808	+0.03(+0.20%)
Jul 30, 2024	15.03	15.22	14.95	15.10	100,273	+0.15(+1.00%)
Jul 29, 2024	14.78	14.97	14.74	14.95	131,417	+0.22(+1.48%)
Jul 26, 2024	14.84	14.88	14.71	14.74	84,164	-0.03(-0.20%)
Jul 25, 2024	14.73	14.81	14.64	14.77	69,093	+0.12(+0.81%)
Jul 24, 2024	14.82	14.82	14.57	14.65	66,640	-0.16(-1.07%)
Jul 23, 2024	14.97	14.99	14.77	14.80	76,244	-0.08(-0.53%)
Jul 22, 2024	14.94	15.06	14.87	14.88	147,030	+0.02(+0.12%)
Jul 19, 2024	14.87	14.92	14.73	14.87	68,786	+0.03(+0.20%)
Jul 18, 2024	14.76	14.99	14.76	14.84	69,700	+0.07(+0.47%)
Jul 17, 2024	14.64	14.77	14.59	14.77	74,833	+0.13(+0.87%)
Jul 16, 2024	14.85	14.87	14.54	14.64	189,063	-0.09(-0.60%)
Jul 15, 2024	15.08	15.14	14.68	14.73	135,426	-0.35(-2.35%)
Jul 12, 2024	14.88	15.11	14.88	15.08	60,900	+0.22(+1.46%)
Jul 11, 2024	14.95	15.01	14.79	14.87	66,730	-0.07(-0.46%)
Jul 10, 2024	14.94	15.06	14.85	14.94	111,934	-0.13(-0.85%)
Jul 09, 2024	15.06	15.16	14.97	15.06	96,738	+0.04(+0.26%)
Jul 08, 2024	14.90	15.03	14.84	15.02	119,786	+0.15(+0.99%)
Jul 05, 2024	14.88	14.94	14.79	14.88	67,331	-0.03(-0.20%)
Jul 03, 2024	14.74	14.92	14.74	14.91	73,696	+0.21(+1.41%)
Jul 02, 2024	14.63	14.78	14.60	14.70	112,094	+0.01(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.