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 )

14.59 +0.04 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.183 8.267 8.156 8.253 152,887 +0.12(+1.47%)
May 28, 2020 7.979 8.197 7.979 8.134 247,658 +0.21(+2.65%)
May 27, 2020 7.930 7.969 7.874 7.923 158,671 +0.01(+0.18%)
May 26, 2020 8.014 8.014 7.881 7.909 133,364 +0.06(+0.71%)
May 22, 2020 7.839 7.867 7.790 7.853 85,999 +0.06(+0.72%)
May 21, 2020 7.832 7.944 7.776 7.797 145,974 -0.05(-0.63%)
May 20, 2020 7.713 7.846 7.713 7.846 133,197 +0.12(+1.61%)
May 19, 2020 7.610 7.749 7.597 7.722 164,808 +0.09(+1.18%)
May 18, 2020 7.583 7.631 7.541 7.631 190,409 +0.07(+0.92%)
May 15, 2020 7.444 7.576 7.430 7.562 145,320 +0.05(+0.65%)
May 14, 2020 7.471 7.610 7.401 7.513 190,425 +0.03(+0.46%)
May 13, 2020 7.548 7.583 7.430 7.478 98,882 -0.05(-0.65%)
May 12, 2020 7.597 7.603 7.520 7.527 115,479 -0.01(-0.09%)
May 11, 2020 7.471 7.576 7.471 7.534 82,494 +0.03(+0.37%)
May 08, 2020 7.416 7.541 7.412 7.506 153,952 +0.13(+1.79%)
May 07, 2020 7.541 7.541 7.367 7.374 163,354 -0.15(-2.03%)
May 06, 2020 7.555 7.555 7.492 7.527 113,502 +0.01(+0.09%)
May 05, 2020 7.520 7.548 7.464 7.520 83,941 +0.06(+0.84%)
May 04, 2020 7.430 7.471 7.402 7.458 99,348 +0.01(+0.19%)
May 01, 2020 7.423 7.464 7.312 7.444 170,643 -0.03(-0.46%)
Apr 30, 2020 7.506 7.506 7.402 7.478 119,507 -0.02(-0.28%)
Apr 29, 2020 7.360 7.513 7.360 7.499 215,444 +0.15(+1.98%)
Apr 28, 2020 7.325 7.360 7.291 7.353 139,308 +0.02(+0.28%)
Apr 27, 2020 7.325 7.356 7.305 7.332 109,798 -0.01(-0.19%)
Apr 24, 2020 7.471 7.471 7.319 7.346 93,091 -0.11(-1.49%)
Apr 23, 2020 7.562 7.569 7.424 7.458 148,161 -0.06(-0.83%)
Apr 22, 2020 7.416 7.520 7.409 7.520 132,503 +0.13(+1.79%)
Apr 21, 2020 7.221 7.395 7.214 7.388 161,794 +0.01(+0.19%)
Apr 20, 2020 7.395 7.447 7.298 7.374 345,568 -0.18(-2.41%)
Apr 17, 2020 7.433 7.873 7.391 7.557 330,410 +0.19(+2.62%)
Apr 16, 2020 7.364 7.436 7.288 7.364 237,786 -0.08(-1.11%)
Apr 15, 2020 7.495 7.495 7.171 7.446 275,634 -0.06(-0.83%)
Apr 14, 2020 7.405 7.584 7.405 7.508 281,425 +0.26(+3.61%)
Apr 13, 2020 7.515 7.515 7.140 7.247 233,022 -0.25(-3.40%)
Apr 09, 2020 7.508 7.942 7.467 7.501 332,588 +0.18(+2.45%)
Apr 08, 2020 7.061 7.322 7.061 7.322 186,889 +0.28(+4.01%)
Apr 07, 2020 7.040 7.143 6.957 7.040 250,236 +0.16(+2.30%)
Apr 06, 2020 6.916 6.937 6.744 6.882 259,954 +0.11(+1.63%)
Apr 03, 2020 6.888 6.923 6.613 6.771 248,388 -0.20(-2.87%)
Apr 02, 2020 7.026 7.157 6.813 6.971 171,209 -0.09(-1.27%)
Apr 01, 2020 7.081 7.172 6.820 7.061 305,353 -0.37(-5.00%)
Mar 31, 2020 7.570 7.570 7.209 7.433 347,391 +0.02(+0.28%)
Mar 30, 2020 7.212 7.412 7.157 7.412 274,946 +0.17(+2.28%)
Mar 27, 2020 6.558 7.281 6.490 7.247 283,229 +0.08(+1.15%)
Mar 26, 2020 7.543 7.543 7.061 7.164 720,393 -0.42(-5.54%)
Mar 25, 2020 6.813 7.784 6.733 7.584 260,175 +0.64(+9.23%)
Mar 24, 2020 6.689 7.061 6.689 6.944 460,503 +0.38(+5.77%)
Mar 23, 2020 6.723 6.957 6.250 6.565 478,302 -0.50(-7.02%)
Mar 20, 2020 6.434 7.219 6.434 7.061 550,055 +0.81(+13.01%)
Mar 19, 2020 5.669 6.420 5.581 6.248 447,877 +0.36(+6.05%)
Mar 18, 2020 6.973 7.177 5.830 5.891 713,289 -1.67(-22.12%)
Mar 17, 2020 7.402 7.721 7.272 7.565 540,639 +0.16(+2.21%)
Mar 16, 2020 7.776 7.776 7.327 7.402 433,202 -0.87(-10.53%)
Mar 13, 2020 7.844 8.300 7.844 8.272 217,701 +0.59(+7.71%)
Mar 12, 2020 8.211 8.259 7.558 7.680 594,767 -1.01(-11.59%)
Mar 11, 2020 9.082 9.089 8.687 8.687 363,513 -0.46(-5.06%)
Mar 10, 2020 9.327 9.327 8.885 9.150 459,160 +0.02(+0.22%)
Mar 09, 2020 9.592 9.592 9.041 9.129 438,410 -0.80(-8.08%)
Mar 06, 2020 9.864 9.987 9.578 9.932 418,057 -0.08(-0.82%)
Mar 05, 2020 10.16 10.17 9.966 10.01 152,743 -0.26(-2.52%)
Mar 04, 2020 10.14 10.35 10.06 10.27 448,729 +0.19(+1.89%)
Mar 03, 2020 10.20 10.37 10.08 10.08 288,128 -0.12(-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.