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 (%)
May 31, 2017 8.720 8.736 8.696 8.726 104,227 +0.02(+0.19%)
May 30, 2017 8.726 8.736 8.704 8.710 81,915 -0.02(-0.25%)
May 26, 2017 8.715 8.734 8.715 8.731 246,652 +0.02(+0.19%)
May 25, 2017 8.710 8.726 8.666 8.715 164,760 +0.01(+0.06%)
May 24, 2017 8.731 8.731 8.699 8.710 254,043 -0.02(-0.25%)
May 23, 2017 8.688 8.731 8.666 8.731 106,401 +0.08(+0.89%)
May 22, 2017 8.580 8.654 8.569 8.654 184,652 +0.09(+1.06%)
May 19, 2017 8.633 8.633 8.526 8.563 140,490 -0.04(-0.50%)
May 18, 2017 8.574 8.617 8.526 8.606 185,118 +0.03(+0.31%)
May 17, 2017 8.553 8.617 8.553 8.580 201,057 +0.00(+0.00%)
May 16, 2017 8.585 8.601 8.563 8.580 137,497 +0.00(+0.00%)
May 15, 2017 8.590 8.638 8.574 8.580 136,776 -0.01(-0.06%)
May 12, 2017 8.580 8.596 8.553 8.585 155,469 +0.01(+0.06%)
May 11, 2017 8.585 8.633 8.569 8.580 166,227 -0.01(-0.06%)
May 10, 2017 8.622 8.628 8.585 8.585 120,319 -0.04(-0.43%)
May 09, 2017 8.606 8.628 8.601 8.622 109,610 +0.03(+0.31%)
May 08, 2017 8.628 8.638 8.596 8.596 115,130 -0.03(-0.37%)
May 05, 2017 8.628 8.638 8.596 8.628 137,433 +0.02(+0.19%)
May 04, 2017 8.670 8.676 8.585 8.612 165,316 -0.05(-0.62%)
May 03, 2017 8.686 8.686 8.644 8.665 129,383 -0.01(-0.12%)
May 02, 2017 8.660 8.676 8.654 8.676 156,771 +0.03(+0.31%)
May 01, 2017 8.665 8.670 8.644 8.649 210,429 -0.02(-0.19%)
Apr 28, 2017 8.660 8.665 8.633 8.665 141,797 +0.02(+0.19%)
Apr 27, 2017 8.649 8.660 8.646 8.649 112,111 -0.01(-0.06%)
Apr 26, 2017 8.654 8.676 8.633 8.654 192,552 +0.01(+0.12%)
Apr 25, 2017 8.638 8.676 8.612 8.644 326,682 +0.04(+0.45%)
Apr 24, 2017 8.605 8.610 8.595 8.605 102,760 +0.01(+0.06%)
Apr 21, 2017 8.594 8.605 8.581 8.600 188,036 +0.01(+0.06%)
Apr 20, 2017 8.584 8.594 8.573 8.594 136,779 +0.02(+0.25%)
Apr 19, 2017 8.546 8.594 8.541 8.573 183,535 +0.02(+0.19%)
Apr 18, 2017 8.477 8.562 8.477 8.557 162,314 +0.03(+0.31%)
Apr 17, 2017 8.573 8.573 8.504 8.531 120,319 -0.04(-0.50%)
Apr 13, 2017 8.573 8.600 8.557 8.573 143,521 +0.01(+0.06%)
Apr 12, 2017 8.504 8.573 8.499 8.568 358,853 +0.05(+0.62%)
Apr 11, 2017 8.499 8.525 8.472 8.515 101,124 +0.02(+0.19%)
Apr 10, 2017 8.477 8.509 8.456 8.499 103,351 +0.03(+0.38%)
Apr 07, 2017 8.435 8.467 8.408 8.467 109,016 +0.02(+0.25%)
Apr 06, 2017 8.483 8.504 8.419 8.446 130,410 -0.03(-0.38%)
Apr 05, 2017 8.493 8.515 8.446 8.477 79,041 +0.01(+0.06%)
Apr 04, 2017 8.398 8.499 8.387 8.472 132,037 +0.01(+0.13%)
Apr 03, 2017 8.493 8.493 8.424 8.461 169,959 -0.05(-0.56%)
Mar 31, 2017 8.456 8.515 8.419 8.509 198,012 +0.07(+0.88%)
Mar 30, 2017 8.461 8.477 8.419 8.435 340,531 -0.02(-0.19%)
Mar 29, 2017 8.499 8.515 8.382 8.451 161,975 -0.02(-0.25%)
Mar 28, 2017 8.472 8.515 8.461 8.472 129,443 +0.01(+0.06%)
Mar 27, 2017 8.446 8.477 8.438 8.467 87,853 -0.01(-0.06%)
Mar 24, 2017 8.451 8.488 8.430 8.472 109,568 +0.03(+0.38%)
Mar 23, 2017 8.435 8.456 8.414 8.440 158,002 +0.01(+0.06%)
Mar 22, 2017 8.292 8.472 8.265 8.435 166,602 +0.14(+1.66%)
Mar 21, 2017 8.430 8.451 8.270 8.297 245,873 -0.10(-1.19%)
Mar 20, 2017 8.476 8.476 8.370 8.396 183,071 -0.07(-0.87%)
Mar 17, 2017 8.407 8.476 8.396 8.470 92,483 +0.08(+0.94%)
Mar 16, 2017 8.381 8.449 8.376 8.391 148,685 +0.03(+0.32%)
Mar 15, 2017 8.354 8.381 8.317 8.365 204,655 +0.02(+0.19%)
Mar 14, 2017 8.333 8.349 8.291 8.349 102,551 +0.00(+0.00%)
Mar 13, 2017 8.375 8.412 8.280 8.349 248,881 -0.01(-0.13%)
Mar 10, 2017 8.286 8.365 8.275 8.359 501,315 +0.11(+1.34%)
Mar 09, 2017 8.391 8.391 8.198 8.249 411,260 -0.11(-1.33%)
Mar 08, 2017 8.449 8.502 8.328 8.359 606,131 -0.09(-1.12%)
Mar 07, 2017 8.465 8.465 8.412 8.454 220,380 -0.02(-0.25%)
Mar 06, 2017 8.476 8.502 8.444 8.476 188,664 +0.01(+0.06%)
Mar 03, 2017 8.460 8.507 8.460 8.470 217,999 +0.02(+0.19%)
Mar 02, 2017 8.454 8.502 8.428 8.454 202,516 +0.01(+0.06%)
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.