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 )

14.77 -0.03 (-0.20%)
Streaming Delayed Price Updated: 10:07 AM 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, 2022 10.06 10.07 9.915 10.05 129,666 -0.01(-0.08%)
Jun 29, 2022 10.07 10.11 10.01 10.06 78,986 -0.02(-0.24%)
Jun 28, 2022 10.10 10.22 10.06 10.08 53,703 -0.01(-0.08%)
Jun 27, 2022 10.09 10.14 10.07 10.09 48,661 +0.00(+0.00%)
Jun 24, 2022 9.943 10.09 9.861 10.09 113,123 +0.18(+1.83%)
Jun 23, 2022 9.910 9.927 9.869 9.910 99,771 +0.01(+0.08%)
Jun 22, 2022 9.844 9.910 9.803 9.902 60,345 +0.04(+0.42%)
Jun 21, 2022 9.894 9.951 9.836 9.861 122,936 +0.07(+0.67%)
Jun 17, 2022 9.729 9.858 9.712 9.795 109,476 +0.08(+0.83%)
Jun 16, 2022 9.927 9.935 9.715 9.715 150,779 -0.40(-3.96%)
Jun 15, 2022 10.11 10.25 10.04 10.11 133,681 +0.03(+0.32%)
Jun 14, 2022 10.03 10.17 10.03 10.08 187,464 +0.06(+0.57%)
Jun 13, 2022 10.52 10.64 9.927 10.03 398,101 -0.68(-6.34%)
Jun 10, 2022 10.62 10.74 10.62 10.70 69,572 -0.06(-0.53%)
Jun 09, 2022 10.90 10.92 10.75 10.76 79,401 -0.22(-2.01%)
Jun 08, 2022 11.12 11.22 10.94 10.98 76,494 -0.13(-1.18%)
Jun 07, 2022 11.02 11.13 11.02 11.11 49,913 +0.09(+0.82%)
Jun 06, 2022 11.01 11.10 11.01 11.02 71,503 +0.02(+0.22%)
Jun 03, 2022 11.00 11.05 10.93 11.00 73,868 -0.24(-2.11%)
Jun 02, 2022 10.88 11.23 10.88 11.23 136,018 +0.29(+2.61%)
Jun 01, 2022 10.97 11.07 10.88 10.95 81,351 -0.02(-0.15%)
May 31, 2022 11.03 11.05 10.92 10.96 95,784 -0.07(-0.59%)
May 27, 2022 10.80 11.03 10.75 11.03 166,347 +0.36(+3.37%)
May 26, 2022 10.51 10.67 10.46 10.67 129,055 +0.12(+1.16%)
May 25, 2022 10.34 10.55 10.34 10.55 114,145 +0.16(+1.49%)
May 24, 2022 10.36 10.44 10.34 10.39 120,927 -0.07(-0.62%)
May 23, 2022 10.44 10.51 10.43 10.46 88,979 +0.03(+0.31%)
May 20, 2022 10.61 10.63 10.39 10.43 177,816 -0.20(-1.92%)
May 19, 2022 10.60 10.74 10.56 10.63 81,056 -0.00(-0.02%)
May 18, 2022 10.62 10.68 10.54 10.63 182,862 -0.02(-0.15%)
May 17, 2022 10.51 10.66 10.50 10.65 124,860 +0.15(+1.39%)
May 16, 2022 10.49 10.56 10.40 10.50 108,413 -0.02(-0.15%)
May 13, 2022 10.53 10.60 10.46 10.52 113,569 +0.02(+0.23%)
May 12, 2022 10.56 10.73 10.45 10.49 152,571 -0.18(-1.67%)
May 11, 2022 10.75 10.83 10.66 10.67 90,772 -0.13(-1.20%)
May 10, 2022 10.88 10.96 10.75 10.80 195,965 -0.04(-0.37%)
May 09, 2022 10.91 10.96 10.82 10.84 96,947 -0.14(-1.26%)
May 06, 2022 10.99 11.09 10.98 10.98 93,537 -0.11(-0.95%)
May 05, 2022 11.31 11.31 11.09 11.09 88,856 -0.32(-2.77%)
May 04, 2022 11.24 11.40 11.19 11.40 105,626 +0.10(+0.86%)
May 03, 2022 11.30 11.37 11.25 11.30 66,157 +0.03(+0.29%)
May 02, 2022 11.42 11.44 11.26 11.27 102,370 -0.16(-1.42%)
Apr 29, 2022 11.40 11.53 11.38 11.43 90,623 -0.08(-0.70%)
Apr 28, 2022 11.45 11.53 11.39 11.52 57,720 +0.07(+0.64%)
Apr 27, 2022 11.42 11.50 11.40 11.44 45,612 +0.02(+0.14%)
Apr 26, 2022 11.42 11.50 11.40 11.43 56,048 -0.06(-0.49%)
Apr 25, 2022 11.38 11.51 11.37 11.48 89,616 +0.00(+0.00%)
Apr 22, 2022 11.59 11.59 11.42 11.48 105,253 -0.06(-0.56%)
Apr 21, 2022 11.56 11.62 11.52 11.55 77,535 -0.02(-0.14%)
Apr 20, 2022 11.52 11.58 11.51 11.56 104,665 +0.09(+0.76%)
Apr 19, 2022 11.40 11.53 11.40 11.48 160,780 +0.00(+0.00%)
Apr 18, 2022 11.48 11.58 11.41 11.48 99,232 -0.02(-0.14%)
Apr 14, 2022 11.53 11.64 11.48 11.49 142,465 -0.09(-0.76%)
Apr 13, 2022 11.65 11.69 11.57 11.58 107,649 -0.06(-0.48%)
Apr 12, 2022 11.62 11.77 11.57 11.64 108,188 +0.01(+0.07%)
Apr 11, 2022 11.70 11.76 11.59 11.63 74,211 -0.10(-0.89%)
Apr 08, 2022 11.73 11.82 11.70 11.73 32,871 -0.06(-0.48%)
Apr 07, 2022 11.69 11.80 11.67 11.79 108,981 +0.10(+0.83%)
Apr 06, 2022 11.80 11.80 11.67 11.69 81,808 -0.13(-1.09%)
Apr 05, 2022 11.92 11.94 11.81 11.82 105,887 -0.11(-0.95%)
Apr 04, 2022 11.86 11.95 11.80 11.94 81,363 +0.12(+1.02%)
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.