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 )

14.62 -0.18 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jun 30, 2017 8.780 8.850 8.737 8.850 82,154 +0.10(+1.11%)
Jun 29, 2017 8.813 8.823 8.672 8.753 103,735 -0.06(-0.68%)
Jun 28, 2017 8.672 8.818 8.672 8.813 131,455 +0.12(+1.43%)
Jun 27, 2017 8.688 8.710 8.585 8.688 249,407 +0.01(+0.06%)
Jun 26, 2017 8.775 8.791 8.628 8.683 152,101 -0.09(-0.99%)
Jun 23, 2017 8.672 8.769 8.634 8.769 173,735 +0.10(+1.12%)
Jun 22, 2017 8.840 8.840 8.672 8.672 198,740 -0.17(-1.96%)
Jun 21, 2017 8.888 8.891 8.796 8.845 153,839 -0.03(-0.31%)
Jun 20, 2017 8.883 8.948 8.829 8.872 162,099 -0.03(-0.29%)
Jun 19, 2017 8.866 8.903 8.817 8.898 163,571 +0.05(+0.55%)
Jun 16, 2017 8.790 8.849 8.775 8.849 61,741 +0.06(+0.73%)
Jun 15, 2017 8.839 8.839 8.726 8.785 119,125 -0.06(-0.73%)
Jun 14, 2017 8.822 8.860 8.801 8.849 137,399 +0.03(+0.37%)
Jun 13, 2017 8.779 8.817 8.769 8.817 87,468 +0.03(+0.37%)
Jun 12, 2017 8.769 8.801 8.763 8.785 145,952 +0.02(+0.18%)
Jun 09, 2017 8.720 8.769 8.720 8.769 356,813 +0.05(+0.62%)
Jun 08, 2017 8.677 8.715 8.677 8.715 158,353 +0.04(+0.50%)
Jun 07, 2017 8.742 8.747 8.666 8.672 136,721 -0.08(-0.86%)
Jun 06, 2017 8.726 8.747 8.715 8.747 122,753 +0.02(+0.25%)
Jun 05, 2017 8.736 8.750 8.726 8.726 108,200 -0.02(-0.25%)
Jun 02, 2017 8.726 8.747 8.699 8.747 127,120 +0.02(+0.25%)
Jun 01, 2017 8.736 8.739 8.710 8.726 133,421 +0.00(+0.00%)
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%)
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.