UK markets closed

Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.86+0.07 (+0.51%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.8613.9713.7813.8613.8672,300
25 Apr 202413.7713.8013.6713.7913.7970,900
24 Apr 202413.9413.9913.7913.8213.82144,700
23 Apr 202413.9913.9913.7813.8413.84121,400
22 Apr 202413.9313.9613.8613.9213.9243,600
19 Apr 202413.8713.8913.8313.8713.8759,000
19 Apr 20240.118 Dividend
18 Apr 202413.9613.9713.8713.9513.8372,700
17 Apr 202413.8413.9213.7813.9013.7888,900
16 Apr 202413.8013.8113.6713.8113.69119,700
15 Apr 202414.0814.0813.7813.8213.70111,600
12 Apr 202414.0814.1213.9914.0313.9180,000
11 Apr 202414.1814.1813.9814.0413.9288,200
10 Apr 202414.0814.1014.0314.0813.9654,700
09 Apr 202414.2014.2214.0714.1314.01103,900
08 Apr 202414.2014.2514.0114.1314.01217,600
05 Apr 202414.1914.2314.1714.1914.0745,400
04 Apr 202414.2514.2514.1314.1514.0347,700
03 Apr 202414.2314.2414.0314.1414.0284,000
02 Apr 202414.2514.2614.2014.2414.1271,400
01 Apr 202414.2514.2714.2014.2714.15109,200
28 Mar 202414.2114.2514.1914.2314.1177,800
27 Mar 202414.2214.2314.1014.1714.0592,400
26 Mar 202414.1014.1114.0414.0913.97112,100
25 Mar 202414.0514.0513.9614.0313.9186,700
22 Mar 202414.0914.0914.0114.0313.9191,400
21 Mar 202414.0414.1013.9814.0013.8886,600
20 Mar 202414.2214.2213.9314.0913.97127,100
20 Mar 20240.118 Dividend
19 Mar 202414.2814.3014.2214.2914.05123,300
18 Mar 202414.2214.2514.1714.2313.99131,100
15 Mar 202414.1314.1714.1014.1613.92126,500
14 Mar 202414.2014.2014.0714.1213.8870,800
13 Mar 202414.1114.1714.1114.1613.9272,200
12 Mar 202414.0414.0914.0214.0913.8682,800
11 Mar 202414.0214.0213.9613.9913.7684,100
08 Mar 202414.0714.0713.9513.9813.7573,000
07 Mar 202413.9214.0213.9214.0213.7993,200
06 Mar 202413.8513.9413.8113.9413.7173,000
05 Mar 202414.0414.0413.7313.8013.57164,700
04 Mar 202414.0614.0613.8913.9913.76186,500
01 Mar 202413.8913.9813.8313.9813.75105,600
29 Feb 202413.7613.8913.6813.7913.56100,500
28 Feb 202413.5913.6913.5113.6913.4659,300
27 Feb 202413.4913.6013.4913.5813.3570,100
26 Feb 202413.5413.5613.4513.4913.2762,200
23 Feb 202413.6513.6813.5013.5413.3185,500
22 Feb 202413.6313.6813.5913.6113.3873,300
21 Feb 202413.6213.6413.5513.6113.38127,500
20 Feb 202413.5713.6413.5013.5613.3394,400
20 Feb 20240.118 Dividend
16 Feb 202413.7013.7013.6113.6613.3285,800
15 Feb 202413.7413.7413.5713.6813.34116,600
14 Feb 202413.7513.7913.6313.7013.36116,800
13 Feb 202413.7513.7813.6213.6713.3398,500
12 Feb 202413.7513.8113.7113.7713.4265,900
09 Feb 202413.7113.7413.6513.6813.3452,900
08 Feb 202413.7713.7713.6813.7113.3772,400
07 Feb 202413.8313.8313.7013.7313.3898,500
06 Feb 202413.5713.7113.5313.7113.3796,700
05 Feb 202413.4813.5213.3613.5113.17146,200
02 Feb 202413.4513.4813.4013.4513.1197,500
01 Feb 202413.4713.5413.3913.4213.08103,500
31 Jan 202413.6013.6113.3613.4113.07332,400
30 Jan 202413.7513.7913.5413.5713.23288,200
29 Jan 202413.6713.7013.6313.6613.3248,800
26 Jan 202413.6813.6813.5913.6313.2973,100
25 Jan 202413.6513.7013.5513.6313.29114,200
24 Jan 202413.7213.7413.5513.5813.24112,500
23 Jan 202413.6913.7213.5913.6413.3082,800
22 Jan 202413.6913.7613.6113.6313.29103,100
19 Jan 202413.5013.6713.4313.6313.29121,600
19 Jan 20240.118 Dividend
18 Jan 202413.7213.7513.5713.6013.14160,900
17 Jan 202413.5513.6613.5313.6513.19138,600
16 Jan 202413.5513.5913.4513.5113.06158,200
12 Jan 202413.6113.6113.4513.4913.04149,900
11 Jan 202413.5813.6613.3913.5213.07168,500
10 Jan 202413.5313.5913.4713.5413.09167,000
09 Jan 202413.7613.7613.5213.5213.07169,400
08 Jan 202413.7213.8913.6413.7513.29138,200
05 Jan 202413.6713.7013.6213.6713.2161,000
04 Jan 202413.5913.6513.5113.6013.14120,800
03 Jan 202413.8413.8513.5713.6013.14177,400
02 Jan 202413.7914.0313.7413.9013.43180,100
29 Dec 202313.9113.9513.7313.7513.29139,200
28 Dec 202313.5813.8913.5713.8613.39116,200
27 Dec 202313.6013.6613.5113.6013.14136,600
26 Dec 202313.4413.5413.4113.4913.04116,000
22 Dec 202313.4513.6013.2913.3512.90117,500
21 Dec 202313.3313.4413.2413.3712.92152,800
20 Dec 202313.5213.5513.3013.3012.8596,000
20 Dec 20230.118 Dividend
19 Dec 202313.3313.6813.3313.6613.09143,900
18 Dec 202313.3713.4213.2913.3212.7687,100
15 Dec 202313.5013.5813.3113.3712.81118,100
14 Dec 202313.1013.4413.1013.4112.85109,700
13 Dec 202313.0213.0512.8813.0512.50124,200
12 Dec 202312.9712.9812.8812.9512.4175,700
11 Dec 202312.9913.0012.9012.9312.39149,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...