Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Dynamic Credit Allocation Fund, Inc.
(NY:
ARDC
)
14.18
+0.07 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
8.457
8.515
8.420
8.510
197,997
+0.07(+0.88%)
Mar 30, 2017
8.462
8.478
8.420
8.436
340,504
-0.02(-0.19%)
Mar 29, 2017
8.499
8.515
8.382
8.452
161,962
-0.02(-0.25%)
Mar 28, 2017
8.473
8.515
8.462
8.473
129,432
+0.01(+0.06%)
Mar 27, 2017
8.446
8.478
8.438
8.467
87,846
-0.01(-0.06%)
Mar 24, 2017
8.452
8.489
8.430
8.473
109,559
+0.03(+0.38%)
Mar 23, 2017
8.436
8.457
8.414
8.441
157,990
+0.01(+0.06%)
Mar 22, 2017
8.292
8.473
8.266
8.436
166,589
+0.14(+1.66%)
Mar 21, 2017
8.430
8.452
8.271
8.297
245,854
-0.10(-1.19%)
Mar 20, 2017
8.476
8.476
8.371
8.397
183,056
-0.07(-0.87%)
Mar 17, 2017
8.408
8.476
8.397
8.471
92,476
+0.08(+0.94%)
Mar 16, 2017
8.381
8.450
8.377
8.392
148,673
+0.03(+0.32%)
Mar 15, 2017
8.355
8.381
8.318
8.365
204,639
+0.02(+0.19%)
Mar 14, 2017
8.334
8.350
8.292
8.350
102,543
+0.00(+0.00%)
Mar 13, 2017
8.376
8.413
8.281
8.350
248,861
-0.01(-0.13%)
Mar 10, 2017
8.286
8.365
8.276
8.360
501,275
+0.11(+1.34%)
Mar 09, 2017
8.392
8.392
8.199
8.249
411,228
-0.11(-1.33%)
Mar 08, 2017
8.450
8.503
8.328
8.360
606,083
-0.10(-1.12%)
Mar 07, 2017
8.466
8.466
8.413
8.455
220,363
-0.02(-0.25%)
Mar 06, 2017
8.476
8.503
8.445
8.476
188,649
+0.01(+0.06%)
Mar 03, 2017
8.460
8.508
8.460
8.471
217,981
+0.02(+0.19%)
Mar 02, 2017
8.455
8.503
8.429
8.455
202,500
+0.01(+0.06%)
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
.