Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

12.48
+0.01 (0.08%)
NYSE · Last Trade: Apr 25th, 11:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202612.5112.5512.4112.48105,04612.48
4/23/202612.5212.5212.4012.4753,95812.47
4/22/202612.4112.5412.3412.51340,51812.51
4/21/202612.4812.4812.3612.39122,32312.39
4/20/202612.5312.5412.4012.42228,14812.42
4/17/202612.4912.6412.4912.59133,14512.48
4/16/202612.5212.6312.4212.46152,95712.35
4/15/202612.3212.5412.3212.47119,08312.36
4/14/202612.3012.4512.2912.39100,40812.28
4/13/202612.3012.3312.2012.3292,78312.21
4/10/202612.3312.3412.1612.25146,49912.14
4/09/202612.3012.3712.2712.27122,43412.16
4/08/202612.3512.3512.2412.2766,50612.16
4/07/202612.0212.1712.0212.1697,96912.05
4/06/202612.0012.0311.9012.02154,33611.91
4/02/202611.9612.0611.9011.98152,39411.87
4/01/202612.1912.2212.1212.14126,28412.03
3/31/202611.8212.1911.8112.1698,93612.05
3/30/202611.8711.9211.6011.84148,09411.73
3/27/202612.0912.1111.8511.93166,34311.82
3/26/202612.1512.1512.0812.12114,41312.01
3/25/202612.1612.1812.0912.16148,63412.05
3/24/202612.1412.2012.1012.12116,39512.01
3/23/202612.2112.2412.0912.15124,97912.04
3/20/202612.0312.0511.9512.03117,03211.92
3/19/202612.2712.3212.0312.05208,21511.83
3/18/202612.2812.3312.2412.2755,33812.05
3/17/202612.2712.4012.2212.2871,25012.06
3/16/202612.2012.3212.1712.2069,04311.98
3/13/202612.3812.3812.1012.16177,95511.94
3/12/202612.3012.3912.1812.25126,69512.03
3/11/202612.4312.4412.2512.31166,30712.09
3/10/202612.2412.3912.1912.3979,72712.16
3/09/202612.2012.2312.0012.23151,74112.01
3/06/202612.3212.3812.1512.22178,31012.00
3/05/202612.4812.5512.3812.40191,82112.17
3/04/202612.5012.6012.4912.56165,56512.33
3/03/202612.6212.6412.4512.51118,22412.28
3/02/202612.6812.6812.5512.63152,04112.40
2/27/202612.8212.8512.6712.69130,17512.46
2/26/202612.8812.8812.7812.7981,44512.56
2/25/202612.9012.9412.8112.81125,62912.58
2/24/202612.8912.9512.8612.90129,20012.66
2/23/202613.0213.0712.9112.95123,83412.71
2/20/202613.0513.1713.0413.0451,45012.80
2/19/202613.2513.2513.1613.2079,99712.85
2/18/202613.2613.2913.2213.26114,56212.91
2/17/202613.1513.2313.1413.1985,03112.84
2/13/202613.3413.4013.2113.23151,99512.88
2/12/202613.4013.4013.2613.2858,54412.93
2/11/202613.4213.4513.3113.33131,48512.97
2/10/202613.3213.4213.3013.4188,36113.05
2/09/202613.3413.3613.2013.27131,17412.92
2/06/202613.3113.3713.2813.3236,71612.96
2/05/202613.3613.3813.2713.3179,46412.96
2/04/202613.3713.3913.3013.36123,48313.00
2/03/202613.4913.5413.3113.3798,70913.01
2/02/202613.4213.4913.3813.43149,80213.07
1/30/202613.4413.5013.4013.4584,27713.09
1/29/202613.4913.4913.3913.4488,39513.08
1/28/202613.4413.5313.4113.4268,66113.06
1/27/202613.5013.5313.4013.42121,08413.06
1/26/202613.5513.5713.4413.4686,84813.10