Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

12.50
+0.01 (0.08%)
NYSE· Last Trade: Jun 8th, 12:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202612.5112.5212.4012.50149,41812.50
6/04/202612.5412.6312.4412.49106,22512.49
6/03/202612.6112.6612.5012.5098,29312.50
6/02/202612.7012.7712.6012.65134,34512.65
6/01/202612.8112.9112.7112.71106,69912.71
5/29/20260.0012.8212.7412.79191,98812.79
5/28/202612.7812.7812.7012.76118,38412.76
5/27/202612.7112.7712.6512.75164,87712.75
5/26/202612.7412.7812.6312.6598,20512.65
5/22/202612.6812.6812.5912.6390,17212.63
5/21/202612.6012.7212.5912.6989,24112.69
5/20/202612.6412.7912.6412.76113,46712.65
5/19/202612.6212.7412.6212.65100,07712.54
5/18/202612.6912.7412.6412.6877,02512.57
5/15/202612.8412.8412.6512.69130,07512.58
5/14/202612.8312.9212.8312.84150,96312.73
5/13/202612.8012.9112.7812.88151,74512.77
5/12/202612.8112.9312.7612.8384,35312.72
5/11/202612.9212.9212.7912.88136,80612.77
5/08/202612.9513.0312.8012.88108,39012.77
5/07/202612.7512.8912.7512.86288,28912.75
5/06/202612.6812.8112.6212.76168,10912.65
5/05/202612.6212.7712.5712.68158,38212.57
5/04/202612.6112.6612.5412.5698,95512.45
5/01/202612.5512.6912.5412.67138,47412.56
4/30/202612.5912.6212.4912.59110,38112.48
4/29/202612.5412.5812.4812.51146,17212.40
4/28/202612.4812.5712.4712.4989,73412.38
4/27/202612.5412.5412.4312.50140,51112.39
4/24/202612.5112.5512.4112.48105,04612.37
4/23/202612.5212.5212.4012.4753,95812.36
4/22/202612.4112.5412.3412.51340,51812.40
4/21/202612.4812.4812.3612.39122,32312.28
4/20/202612.5312.5412.4012.42228,14812.31
4/17/202612.4912.6412.4912.59133,14512.37
4/16/202612.5212.6312.4212.46152,95712.24
4/15/202612.3212.5412.3212.47119,08312.25
4/14/202612.3012.4512.2912.39100,40812.17
4/13/202612.3012.3312.2012.3292,78312.10
4/10/202612.3312.3412.1612.25146,49912.03
4/09/202612.3012.3712.2712.27122,43412.05
4/08/202612.3512.3512.2412.2766,50612.05
4/07/202612.0212.1712.0212.1697,96911.94
4/06/202612.0012.0311.9012.02154,33611.81
4/02/202611.9612.0611.9011.98152,39411.77
4/01/202612.1912.2212.1212.14126,28411.92
3/31/202611.8212.1911.8112.1698,93611.94
3/30/202611.8711.9211.6011.84148,09411.63
3/27/202612.0912.1111.8511.93166,34311.72
3/26/202612.1512.1512.0812.12114,41311.90
3/25/202612.1612.1812.0912.16148,63411.94
3/24/202612.1412.2012.1012.12116,39511.90
3/23/202612.2112.2412.0912.15124,97911.93
3/20/202612.0312.0511.9512.03117,03211.82
3/19/202612.2712.3212.0312.05208,21511.73
3/18/202612.2812.3312.2412.2755,33811.94
3/17/202612.2712.4012.2212.2871,25011.95
3/16/202612.2012.3212.1712.2069,04311.87
3/13/202612.3812.3812.1012.16177,95511.83
3/12/202612.3012.3912.1812.25126,69511.92
3/11/202612.4312.4412.2512.31166,30711.98
3/10/202612.2412.3912.1912.3979,72712.06
3/09/202612.2012.2312.0012.23151,74111.90