Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.514 9.527 9.468 9.501 166,455 -0.03(-0.28%)
Oct 30, 2019 9.606 9.606 9.461 9.527 209,618 -0.06(-0.62%)
Oct 29, 2019 9.612 9.619 9.566 9.586 164,516 -0.01(-0.14%)
Oct 28, 2019 9.619 9.645 9.599 9.599 127,406 -0.01(-0.14%)
Oct 25, 2019 9.665 9.671 9.592 9.612 159,726 -0.05(-0.48%)
Oct 24, 2019 9.717 9.717 9.632 9.658 135,238 -0.03(-0.34%)
Oct 23, 2019 9.678 9.691 9.678 9.691 74,196 +0.01(+0.14%)
Oct 22, 2019 9.632 9.684 9.622 9.678 156,864 +0.05(+0.48%)
Oct 21, 2019 9.586 9.632 9.579 9.632 148,807 +0.03(+0.34%)
Oct 18, 2019 9.645 9.645 9.573 9.599 124,672 -0.04(-0.43%)
Oct 17, 2019 9.660 9.660 9.607 9.640 82,193 -0.02(-0.20%)
Oct 16, 2019 9.634 9.660 9.601 9.660 83,373 +0.05(+0.47%)
Oct 15, 2019 9.621 9.647 9.607 9.614 111,452 +0.02(+0.20%)
Oct 14, 2019 9.575 9.614 9.562 9.594 96,990 +0.05(+0.48%)
Oct 11, 2019 9.555 9.601 9.536 9.549 91,808 +0.01(+0.14%)
Oct 10, 2019 9.588 9.627 9.516 9.536 272,061 -0.07(-0.75%)
Oct 09, 2019 9.588 9.640 9.588 9.607 117,768 +0.02(+0.20%)
Oct 08, 2019 9.588 9.601 9.575 9.588 94,866 -0.01(-0.07%)
Oct 07, 2019 9.614 9.653 9.562 9.594 136,060 -0.04(-0.41%)
Oct 04, 2019 9.653 9.653 9.575 9.634 124,509 -0.01(-0.07%)
Oct 03, 2019 9.594 9.640 9.562 9.640 85,471 +0.06(+0.61%)
Oct 02, 2019 9.679 9.692 9.562 9.581 179,401 -0.11(-1.14%)
Oct 01, 2019 9.731 9.731 9.673 9.692 75,481 -0.01(-0.13%)
Sep 30, 2019 9.705 9.738 9.666 9.705 134,929 +0.01(+0.07%)
Sep 27, 2019 9.757 9.783 9.673 9.699 156,903 -0.06(-0.60%)
Sep 26, 2019 9.751 9.770 9.744 9.757 92,212 +0.01(+0.07%)
Sep 25, 2019 9.790 9.796 9.751 9.751 89,037 -0.05(-0.47%)
Sep 24, 2019 9.764 9.796 9.738 9.796 109,299 +0.07(+0.74%)
Sep 23, 2019 9.718 9.757 9.718 9.725 88,796 -0.01(-0.13%)
Sep 20, 2019 9.770 9.783 9.738 9.738 120,517 +0.00(+0.00%)
Sep 19, 2019 9.783 9.783 9.725 9.738 97,375 -0.02(-0.20%)
Sep 18, 2019 9.757 9.764 9.712 9.757 112,582 +0.03(+0.32%)
Sep 17, 2019 9.752 9.785 9.552 9.726 173,630 -0.01(-0.13%)
Sep 16, 2019 9.746 9.759 9.739 9.739 48,428 +0.01(+0.07%)
Sep 13, 2019 9.733 9.759 9.717 9.733 106,695 -0.02(-0.20%)
Sep 12, 2019 9.739 9.752 9.707 9.752 64,416 +0.01(+0.07%)
Sep 11, 2019 9.700 9.746 9.695 9.746 101,339 +0.05(+0.47%)
Sep 10, 2019 9.700 9.720 9.675 9.700 92,338 +0.00(+0.00%)
Sep 09, 2019 9.649 9.700 9.636 9.700 94,911 +0.07(+0.74%)
Sep 06, 2019 9.694 9.700 9.584 9.629 257,306 -0.08(-0.80%)
Sep 05, 2019 9.746 9.746 9.649 9.707 139,064 -0.03(-0.27%)
Sep 04, 2019 9.688 9.733 9.662 9.733 135,684 +0.05(+0.53%)
Sep 03, 2019 9.662 9.694 9.616 9.681 109,727 +0.03(+0.27%)
Aug 30, 2019 9.668 9.707 9.642 9.655 100,355 -0.01(-0.13%)
Aug 29, 2019 9.649 9.707 9.610 9.668 105,610 +0.06(+0.67%)
Aug 28, 2019 9.597 9.623 9.539 9.603 217,785 -0.03(-0.34%)
Aug 27, 2019 9.733 9.752 9.610 9.636 98,665 -0.06(-0.67%)
Aug 26, 2019 9.752 9.752 9.700 9.700 104,969 -0.04(-0.40%)
Aug 23, 2019 9.733 9.759 9.718 9.739 93,242 +0.01(+0.07%)
Aug 22, 2019 9.752 9.759 9.713 9.733 108,891 +0.01(+0.07%)
Aug 21, 2019 9.713 9.765 9.675 9.726 120,613 +0.03(+0.33%)
Aug 20, 2019 9.694 9.736 9.692 9.694 69,061 +0.00(+0.00%)
Aug 19, 2019 9.733 9.746 9.688 9.694 135,619 +0.04(+0.39%)
Aug 16, 2019 9.638 9.683 9.638 9.657 100,610 +0.01(+0.07%)
Aug 15, 2019 9.689 9.695 9.644 9.650 104,247 -0.03(-0.33%)
Aug 14, 2019 9.734 9.737 9.655 9.683 119,683 -0.08(-0.85%)
Aug 13, 2019 9.721 9.805 9.715 9.766 108,742 +0.04(+0.46%)
Aug 12, 2019 9.702 9.792 9.689 9.721 191,036 +0.03(+0.33%)
Aug 09, 2019 9.740 9.740 9.670 9.689 88,151 -0.05(-0.53%)
Aug 08, 2019 9.689 9.740 9.683 9.740 142,079 +0.03(+0.26%)
Aug 07, 2019 9.644 9.715 9.618 9.715 118,716 +0.00(+0.00%)
Aug 06, 2019 9.727 9.740 9.650 9.715 177,162 +0.03(+0.27%)
Aug 05, 2019 9.734 9.747 9.631 9.689 214,723 -0.08(-0.85%)
Aug 02, 2019 9.785 9.811 9.721 9.772 78,650 -0.01(-0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.