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 )

14.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2018 9.348 9.348 9.319 9.331 178,671 -0.02(-0.19%)
Jul 30, 2018 9.378 9.419 9.348 9.348 107,399 -0.04(-0.44%)
Jul 27, 2018 9.395 9.419 9.360 9.390 72,443 -0.01(-0.06%)
Jul 26, 2018 9.413 9.413 9.337 9.395 216,869 +0.01(+0.13%)
Jul 25, 2018 9.437 9.437 9.372 9.384 102,017 -0.05(-0.50%)
Jul 24, 2018 9.407 9.431 9.403 9.431 97,788 +0.04(+0.44%)
Jul 23, 2018 9.401 9.425 9.378 9.390 79,867 +0.01(+0.13%)
Jul 20, 2018 9.378 9.413 9.372 9.378 94,072 +0.01(+0.11%)
Jul 19, 2018 9.385 9.385 9.356 9.367 129,455 -0.02(-0.19%)
Jul 18, 2018 9.391 9.426 9.367 9.385 123,429 +0.02(+0.19%)
Jul 17, 2018 9.356 9.373 9.344 9.367 114,426 +0.02(+0.19%)
Jul 16, 2018 9.414 9.414 9.338 9.350 128,994 -0.06(-0.62%)
Jul 13, 2018 9.391 9.426 9.350 9.408 234,542 +0.02(+0.19%)
Jul 12, 2018 9.397 9.420 9.367 9.391 143,343 +0.02(+0.25%)
Jul 11, 2018 9.379 9.386 9.350 9.367 103,416 -0.01(-0.06%)
Jul 10, 2018 9.379 9.397 9.344 9.373 141,056 +0.00(+0.00%)
Jul 09, 2018 9.420 9.420 9.356 9.373 155,837 -0.04(-0.37%)
Jul 06, 2018 9.356 9.414 9.350 9.408 126,365 +0.01(+0.06%)
Jul 05, 2018 9.449 9.449 9.397 9.403 70,048 -0.02(-0.25%)
Jul 03, 2018 9.426 9.426 9.426 0 +0.01(+0.06%)
Jul 02, 2018 9.438 9.449 9.403 9.420 62,893 +0.00(+0.00%)
Jun 29, 2018 9.473 9.408 9.420 117,487 -0.01(-0.06%)
Jun 28, 2018 9.485 9.485 9.379 9.426 216,859 -0.04(-0.43%)
Jun 27, 2018 9.485 9.520 9.455 9.467 132,994 +0.01(+0.12%)
Jun 26, 2018 9.461 9.502 9.449 9.455 97,931 +0.02(+0.19%)
Jun 25, 2018 9.467 9.479 9.432 9.438 69,985 -0.03(-0.31%)
Jun 22, 2018 9.514 9.514 9.455 9.467 121,707 +0.00(+0.00%)
Jun 21, 2018 9.449 9.496 9.444 9.467 127,151 +0.01(+0.06%)
Jun 20, 2018 9.496 9.514 9.449 9.461 259,695 -0.01(-0.08%)
Jun 19, 2018 9.492 9.492 9.439 9.468 103,104 -0.01(-0.06%)
Jun 18, 2018 9.492 9.503 9.468 9.474 94,776 -0.04(-0.43%)
Jun 15, 2018 9.532 9.489 9.515 153,393 +0.02(+0.25%)
Jun 14, 2018 9.521 9.521 9.486 9.492 109,893 +0.00(+0.00%)
Jun 13, 2018 9.527 9.538 9.486 9.492 108,928 -0.01(-0.12%)
Jun 12, 2018 9.486 9.550 9.468 9.503 107,941 -0.01(-0.12%)
Jun 11, 2018 9.544 9.544 9.480 9.515 127,312 -0.01(-0.12%)
Jun 08, 2018 9.573 9.591 9.515 9.527 102,644 -0.04(-0.43%)
Jun 07, 2018 9.550 9.567 9.492 9.567 106,419 +0.06(+0.61%)
Jun 06, 2018 9.509 9.509 67,078 +0.05(+0.49%)
Jun 05, 2018 9.468 9.498 9.445 9.463 101,517 -0.03(-0.37%)
Jun 04, 2018 9.538 9.538 9.474 9.498 124,511 -0.02(-0.24%)
Jun 01, 2018 9.562 9.579 9.509 9.521 92,412 -0.03(-0.37%)
May 31, 2018 9.573 9.573 9.498 9.556 131,003 -0.01(-0.06%)
May 30, 2018 9.532 9.567 9.521 9.562 91,799 +0.06(+0.67%)
May 29, 2018 9.492 9.521 9.468 9.498 113,466 +0.01(+0.06%)
May 25, 2018 9.492 9.492 9.492 0 -0.05(-0.55%)
May 24, 2018 9.573 9.573 9.503 9.544 120,962 -0.01(-0.06%)
May 23, 2018 9.492 9.573 9.492 9.550 91,316 +0.04(+0.41%)
May 22, 2018 9.626 9.626 9.511 9.511 148,419 -0.10(-1.08%)
May 21, 2018 9.557 9.667 9.556 9.615 120,253 +0.09(+0.91%)
May 18, 2018 9.493 9.528 9.470 9.528 84,888 +0.04(+0.43%)
May 17, 2018 9.551 9.568 9.482 9.488 141,937 -0.08(-0.79%)
May 16, 2018 9.545 9.586 9.540 9.563 121,306 +0.01(+0.12%)
May 15, 2018 9.563 9.563 9.488 9.551 117,830 -0.02(-0.24%)
May 14, 2018 9.499 9.580 9.470 9.574 98,415 +0.08(+0.79%)
May 11, 2018 9.528 9.534 9.488 9.499 87,593 -0.05(-0.54%)
May 10, 2018 9.528 9.551 9.482 9.551 83,904 +0.03(+0.36%)
May 09, 2018 9.516 9.545 9.505 9.516 87,206 +0.00(+0.00%)
May 08, 2018 9.459 9.516 9.453 9.516 93,088 +0.08(+0.80%)
May 07, 2018 9.470 9.488 9.418 9.441 98,893 -0.01(-0.06%)
May 04, 2018 9.459 9.470 9.425 9.447 89,229 -0.01(-0.12%)
May 03, 2018 9.511 9.511 9.441 9.459 106,404 -0.08(-0.85%)
May 02, 2018 9.516 9.540 9.476 9.540 97,585 +0.05(+0.55%)
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.