Ares Dynamic Credit Allocation Fund, Inc. Common Shares (ARDC)

11.50
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 8:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202611.5111.5911.4611.50150,08611.50
9/29/202611.4611.5311.3611.4976,59811.49
9/28/202611.4811.5011.3611.41117,83211.41
9/25/202611.5411.6311.4511.54156,26211.54
9/24/202611.6511.7711.4311.51258,83011.51
9/23/202611.8411.8411.6711.68162,23411.68
9/22/202611.9311.9611.8211.84186,93111.84
9/21/202611.9011.9211.8811.8872,55811.88
9/18/202612.0912.3412.0112.0196,40411.90
9/17/202612.0212.0912.0112.0974,83411.98
9/16/202612.0412.1012.0012.0099,37711.89
9/15/202612.1412.1412.0312.0449,83311.93
9/14/202612.1612.2412.0612.0969,34511.98
9/11/202612.1712.2512.1412.1851,12512.07
9/10/202612.2612.3512.1412.1751,93312.06
9/09/202612.2912.3512.2612.2739,42712.15
9/08/202612.2912.3512.2712.3091,40612.18
9/04/202612.2912.3112.2612.3090,58412.18
9/03/202612.3612.3812.2912.3163,97412.19
9/02/202612.4312.4312.3212.3588,77612.23
9/01/202612.3912.4212.3512.40124,42212.28
8/31/202612.4012.4312.3412.40115,05212.28
8/28/202612.3212.3912.3012.3779,04312.25
8/27/202612.2812.3212.2612.2882,45212.16
8/26/202612.3112.3512.2612.3059,85912.18
8/25/202612.2812.3512.2612.3199,57412.19
8/24/202612.3212.3212.2612.2877,79912.16
8/21/202612.3712.3712.2812.2882,13312.16
8/20/202612.4312.4812.4212.44110,11512.21
8/19/202612.3912.4912.3812.4252,29212.19
8/18/202612.4912.5012.3512.3796,38112.14
8/17/202612.5012.5012.4112.4881,60712.25
8/14/202612.4312.5012.4312.4843,19412.25
8/13/202612.4312.5212.4212.4238,93612.19
8/12/202612.4212.4912.4012.4492,17912.21
8/11/202612.4712.5012.4012.45108,73812.22
8/10/202612.4312.5412.4212.4875,94512.25
8/07/202612.4012.5812.3812.4270,02012.19
8/06/202612.3812.5112.2712.38233,08012.15
8/05/202612.5912.5912.3912.43166,90212.20
8/04/202612.5412.5712.4512.5757,93012.34
8/03/202612.3812.4812.3612.4577,20012.22
7/31/202612.3912.4912.3512.3884,42012.15
7/30/202612.3812.3812.3112.3463,55212.11
7/29/202612.3212.3812.2812.3066,31912.07
7/28/202612.3312.4012.3112.3544,04212.12
7/27/202612.4712.4812.3112.3787,04812.14
7/24/202612.4512.4712.3612.3848,23012.15
7/23/202612.4912.5412.3112.39111,18112.16
7/22/202612.5712.6012.4912.54112,93212.31
7/21/202612.4612.6012.4512.54123,02512.31
7/20/202612.3912.5112.3212.50167,73212.27
7/17/202612.5012.8212.4312.48685,21212.14
7/16/202612.7312.7312.5112.58179,94612.24
7/15/202612.8212.8212.6612.69117,45012.34
7/14/202612.8512.8812.7012.76118,55412.41
7/13/202612.7612.8812.6112.79193,06112.44
7/10/202612.7812.8812.7712.7864,30712.43
7/09/202612.8212.8912.7912.8267,96312.47
7/08/202612.6912.8112.6512.7546,67312.40
7/07/202612.8112.8412.6612.7670,40312.41
7/06/202612.8412.8712.8012.8472,07212.49
7/02/202612.7112.7912.6212.7768,79512.42
7/01/202612.6712.7712.6412.7355,73712.38