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 )

14.52 +0.15 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 6.491 6.530 6.471 6.520 149,329 +0.03(+0.53%)
Mar 30, 2016 6.442 6.491 6.442 6.486 72,131 +0.07(+1.06%)
Mar 29, 2016 6.442 6.471 6.369 6.417 84,194 -0.00(-0.08%)
Mar 28, 2016 6.466 6.475 6.422 6.422 106,241 -0.03(-0.53%)
Mar 24, 2016 6.466 6.456 6.456 6.456 115,745 -0.07(-1.12%)
Mar 23, 2016 6.510 6.539 6.493 6.530 175,269 +0.02(+0.37%)
Mar 22, 2016 6.491 6.525 6.486 6.505 206,063 +0.03(+0.53%)
Mar 21, 2016 6.432 6.481 6.432 6.471 119,568 +0.03(+0.45%)
Mar 18, 2016 6.422 6.491 6.422 6.442 277,835 +0.03(+0.46%)
Mar 17, 2016 6.378 6.427 6.359 6.413 92,175 +0.05(+0.84%)
Mar 16, 2016 6.257 6.359 6.257 6.359 120,974 +0.10(+1.64%)
Mar 15, 2016 6.232 6.271 6.223 6.257 100,792 +0.00(+0.08%)
Mar 14, 2016 6.247 6.275 6.199 6.252 125,157 +0.01(+0.23%)
Mar 11, 2016 6.165 6.237 6.165 6.237 190,756 +0.08(+1.33%)
Mar 10, 2016 6.160 6.174 6.131 6.155 91,214 +0.02(+0.32%)
Mar 09, 2016 6.107 6.141 6.063 6.136 133,269 +0.06(+0.95%)
Mar 08, 2016 6.078 6.088 6.039 6.078 66,614 +0.00(+0.00%)
Mar 07, 2016 6.088 6.116 6.070 6.078 111,801 -0.02(-0.40%)
Mar 04, 2016 6.097 6.102 6.068 6.102 97,906 +0.06(+0.96%)
Mar 03, 2016 6.005 6.059 5.967 6.044 200,304 +0.07(+1.13%)
Mar 02, 2016 5.957 5.976 5.938 5.976 77,510 +0.03(+0.57%)
Mar 01, 2016 5.928 5.957 5.914 5.943 187,082 +0.03(+0.57%)
Feb 29, 2016 5.904 5.933 5.889 5.909 131,656 +0.01(+0.16%)
Feb 26, 2016 5.967 5.972 5.894 5.899 328,378 -0.09(-1.45%)
Feb 25, 2016 5.943 6.160 5.928 5.986 43,128 +0.00(+0.08%)
Feb 24, 2016 5.952 5.981 5.856 5.981 255,377 +0.04(+0.73%)
Feb 23, 2016 5.933 5.943 5.909 5.938 174,148 +0.01(+0.24%)
Feb 22, 2016 5.952 5.952 5.904 5.923 102,952 +0.04(+0.74%)
Feb 19, 2016 5.856 5.905 5.856 5.880 193,531 -0.02(-0.33%)
Feb 18, 2016 5.923 5.923 5.875 5.899 243,708 +0.03(+0.49%)
Feb 17, 2016 5.836 5.891 5.836 5.870 64,135 +0.05(+0.91%)
Feb 16, 2016 5.880 5.880 5.802 5.817 127,825 -0.01(-0.17%)
Feb 12, 2016 5.807 5.827 5.827 5.827 163,544 +0.04(+0.75%)
Feb 11, 2016 5.678 5.822 5.678 5.784 138,772 +0.01(+0.17%)
Feb 10, 2016 5.874 5.898 5.774 5.774 101,518 -0.09(-1.47%)
Feb 09, 2016 5.836 5.885 5.817 5.860 124,486 -0.04(-0.65%)
Feb 08, 2016 6.009 6.009 5.898 5.898 112,192 -0.13(-2.14%)
Feb 05, 2016 6.104 6.105 6.013 6.028 179,805 -0.07(-1.18%)
Feb 04, 2016 6.100 6.129 6.090 6.100 96,487 -0.01(-0.16%)
Feb 03, 2016 6.143 6.153 6.082 6.109 232,797 +0.00(+0.08%)
Feb 02, 2016 6.095 6.161 6.076 6.104 146,632 -0.01(-0.16%)
Feb 01, 2016 6.042 6.114 6.033 6.114 102,097 +0.06(+1.03%)
Jan 29, 2016 6.119 6.164 6.037 6.052 202,459 -0.08(-1.25%)
Jan 28, 2016 6.119 6.128 6.030 6.128 379,333 +0.10(+1.67%)
Jan 27, 2016 5.985 6.028 5.956 6.028 193,402 +0.09(+1.45%)
Jan 26, 2016 5.870 5.985 5.870 5.942 150,670 +0.05(+0.89%)
Jan 25, 2016 5.956 5.956 5.879 5.889 222,324 -0.07(-1.13%)
Jan 22, 2016 5.946 5.989 5.903 5.956 197,011 +0.05(+0.89%)
Jan 21, 2016 5.913 5.951 5.846 5.903 328,309 +0.03(+0.57%)
Jan 20, 2016 5.903 5.903 5.765 5.870 248,019 -0.08(-1.28%)
Jan 19, 2016 6.059 6.059 5.912 5.946 296,341 -0.10(-1.73%)
Jan 15, 2016 6.078 6.050 6.050 6.050 204,210 -0.10(-1.62%)
Jan 14, 2016 6.216 6.216 6.083 6.150 194,646 -0.08(-1.30%)
Jan 13, 2016 6.278 6.278 6.188 6.231 251,709 -0.05(-0.75%)
Jan 12, 2016 6.306 6.306 6.235 6.278 96,796 +0.01(+0.15%)
Jan 11, 2016 6.316 6.320 6.249 6.268 157,109 -0.06(-0.97%)
Jan 08, 2016 6.306 6.382 6.306 6.330 146,789 +0.00(+0.07%)
Jan 07, 2016 6.287 6.351 6.287 6.325 135,946 -0.03(-0.45%)
Jan 06, 2016 6.306 6.396 6.306 6.354 185,464 +0.00(+0.07%)
Jan 05, 2016 6.330 6.363 6.330 6.349 197,831 +0.01(+0.22%)
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.