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 29, 2020 8.116 8.200 8.090 8.186 154,140 +0.12(+1.47%)
May 28, 2020 7.914 8.130 7.914 8.067 249,689 +0.21(+2.65%)
May 27, 2020 7.866 7.905 7.810 7.859 159,972 +0.01(+0.18%)
May 26, 2020 7.949 7.949 7.817 7.845 134,457 +0.06(+0.71%)
May 22, 2020 7.775 7.803 7.727 7.789 86,704 +0.06(+0.72%)
May 21, 2020 7.768 7.880 7.713 7.734 147,171 -0.05(-0.63%)
May 20, 2020 7.650 7.782 7.650 7.782 134,289 +0.12(+1.61%)
May 19, 2020 7.549 7.686 7.535 7.659 166,160 +0.09(+1.18%)
May 18, 2020 7.521 7.569 7.480 7.569 191,970 +0.07(+0.92%)
May 15, 2020 7.383 7.514 7.369 7.500 146,511 +0.05(+0.65%)
May 14, 2020 7.411 7.549 7.341 7.452 191,986 +0.03(+0.46%)
May 13, 2020 7.487 7.521 7.369 7.418 99,693 -0.05(-0.65%)
May 12, 2020 7.535 7.542 7.459 7.466 116,425 -0.01(-0.09%)
May 11, 2020 7.411 7.514 7.411 7.473 83,170 +0.03(+0.37%)
May 08, 2020 7.356 7.480 7.352 7.445 155,215 +0.13(+1.79%)
May 07, 2020 7.480 7.480 7.307 7.314 164,693 -0.15(-2.03%)
May 06, 2020 7.493 7.493 7.431 7.466 114,432 +0.01(+0.09%)
May 05, 2020 7.459 7.487 7.404 7.459 84,630 +0.06(+0.84%)
May 04, 2020 7.369 7.411 7.342 7.397 100,163 +0.01(+0.19%)
May 01, 2020 7.362 7.404 7.252 7.383 172,042 -0.03(-0.46%)
Apr 30, 2020 7.445 7.445 7.342 7.418 120,487 -0.02(-0.28%)
Apr 29, 2020 7.300 7.452 7.300 7.438 217,211 +0.14(+1.98%)
Apr 28, 2020 7.266 7.300 7.231 7.293 140,450 +0.02(+0.28%)
Apr 27, 2020 7.266 7.296 7.245 7.273 110,698 -0.01(-0.19%)
Apr 24, 2020 7.411 7.411 7.259 7.287 93,854 -0.11(-1.49%)
Apr 23, 2020 7.500 7.507 7.363 7.397 149,376 -0.06(-0.83%)
Apr 22, 2020 7.356 7.459 7.349 7.459 133,589 +0.13(+1.79%)
Apr 21, 2020 7.163 7.335 7.156 7.328 163,121 +0.01(+0.19%)
Apr 20, 2020 7.335 7.387 7.238 7.314 348,401 -0.18(-2.41%)
Apr 17, 2020 7.372 7.809 7.331 7.495 333,119 +0.19(+2.62%)
Apr 16, 2020 7.304 7.376 7.229 7.304 239,736 -0.08(-1.11%)
Apr 15, 2020 7.434 7.434 7.113 7.386 277,894 -0.06(-0.83%)
Apr 14, 2020 7.345 7.522 7.345 7.447 283,732 +0.26(+3.61%)
Apr 13, 2020 7.454 7.454 7.082 7.188 234,932 -0.25(-3.40%)
Apr 09, 2020 7.447 7.878 7.406 7.440 335,314 +0.18(+2.45%)
Apr 08, 2020 7.003 7.263 7.003 7.263 188,421 +0.28(+4.01%)
Apr 07, 2020 6.983 7.085 6.901 6.983 252,288 +0.16(+2.30%)
Apr 06, 2020 6.860 6.880 6.689 6.826 262,085 +0.11(+1.63%)
Apr 03, 2020 6.832 6.867 6.559 6.716 250,425 -0.20(-2.87%)
Apr 02, 2020 6.969 7.099 6.757 6.914 172,613 -0.09(-1.27%)
Apr 01, 2020 7.024 7.114 6.764 7.003 307,857 -0.37(-5.00%)
Mar 31, 2020 7.509 7.509 7.150 7.372 350,239 +0.02(+0.28%)
Mar 30, 2020 7.154 7.352 7.099 7.352 277,200 +0.16(+2.28%)
Mar 27, 2020 6.504 7.222 6.437 7.188 285,551 +0.08(+1.15%)
Mar 26, 2020 7.481 7.481 7.003 7.106 726,300 -0.42(-5.54%)
Mar 25, 2020 6.757 7.721 6.678 7.522 262,308 +0.64(+9.23%)
Mar 24, 2020 6.634 7.003 6.634 6.887 464,278 +0.38(+5.77%)
Mar 23, 2020 6.668 6.901 6.199 6.511 482,224 -0.49(-7.02%)
Mar 20, 2020 6.381 7.160 6.381 7.003 554,564 +0.81(+13.01%)
Mar 19, 2020 5.623 6.368 5.535 6.197 451,549 +0.35(+6.05%)
Mar 18, 2020 6.916 7.119 5.783 5.843 719,137 -1.66(-22.12%)
Mar 17, 2020 7.341 7.658 7.213 7.503 545,071 +0.16(+2.21%)
Mar 16, 2020 7.712 7.712 7.267 7.341 436,754 -0.86(-10.53%)
Mar 13, 2020 7.780 8.232 7.780 8.205 219,486 +0.59(+7.71%)
Mar 12, 2020 8.144 8.192 7.497 7.618 599,644 -1.00(-11.59%)
Mar 11, 2020 9.008 9.015 8.617 8.617 366,493 -0.46(-5.06%)
Mar 10, 2020 9.251 9.251 8.812 9.075 462,925 +0.02(+0.22%)
Mar 09, 2020 9.514 9.514 8.968 9.055 442,005 -0.80(-8.08%)
Mar 06, 2020 9.784 9.905 9.501 9.851 421,485 -0.08(-0.82%)
Mar 05, 2020 10.08 10.09 9.885 9.932 153,996 -0.26(-2.52%)
Mar 04, 2020 10.06 10.26 9.980 10.19 452,408 +0.19(+1.89%)
Mar 03, 2020 10.12 10.29 10.000 10.000 290,491 -0.11(-1.13%)
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.