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, 2015 7.362 7.362 7.213 7.254 220,578 -0.09(-1.17%)
May 28, 2015 7.326 7.344 7.299 7.340 89,938 +0.01(+0.12%)
May 27, 2015 7.285 7.331 7.285 7.331 86,692 +0.05(+0.68%)
May 26, 2015 7.321 7.335 7.267 7.281 58,051 -0.04(-0.56%)
May 22, 2015 7.331 7.321 7.321 7.321 47,793 -0.02(-0.31%)
May 21, 2015 7.331 7.362 7.317 7.344 106,633 +0.01(+0.12%)
May 20, 2015 7.308 7.335 7.290 7.335 85,395 +0.04(+0.56%)
May 19, 2015 7.317 7.317 7.276 7.294 68,057 +0.01(+0.17%)
May 18, 2015 7.296 7.296 7.251 7.282 138,542 -0.00(-0.06%)
May 15, 2015 7.300 7.300 7.273 7.287 72,919 -0.01(-0.12%)
May 14, 2015 7.318 7.318 7.282 7.296 164,293 +0.03(+0.37%)
May 13, 2015 7.246 7.282 7.246 7.269 113,888 +0.01(+0.19%)
May 12, 2015 7.287 7.291 7.255 7.255 75,126 -0.04(-0.49%)
May 11, 2015 7.300 7.308 7.269 7.291 66,538 -0.02(-0.23%)
May 08, 2015 7.291 7.314 7.291 7.308 49,210 +0.03(+0.35%)
May 07, 2015 7.278 7.282 7.269 7.282 91,558 +0.02(+0.25%)
May 06, 2015 7.291 7.291 7.233 7.264 166,852 -0.03(-0.37%)
May 05, 2015 7.278 7.309 7.278 7.291 142,075 -0.00(-0.06%)
May 04, 2015 7.327 7.367 7.282 7.296 138,257 -0.03(-0.37%)
May 01, 2015 7.309 7.345 7.309 7.323 146,185 +0.02(+0.25%)
Apr 30, 2015 7.309 7.318 7.296 7.305 115,600 -0.00(-0.06%)
Apr 29, 2015 7.309 7.309 7.287 7.309 99,094 -0.00(-0.06%)
Apr 28, 2015 7.345 7.345 7.312 7.314 78,756 -0.03(-0.35%)
Apr 27, 2015 7.372 7.372 7.314 7.339 157,736 -0.02(-0.26%)
Apr 24, 2015 7.349 7.376 7.327 7.358 101,782 +0.01(+0.12%)
Apr 23, 2015 7.336 7.363 7.323 7.349 97,620 +0.01(+0.18%)
Apr 22, 2015 7.340 7.345 7.309 7.336 140,114 -0.00(-0.06%)
Apr 21, 2015 7.323 7.340 7.305 7.340 67,689 +0.02(+0.23%)
Apr 20, 2015 7.342 7.342 7.302 7.324 86,345 +0.02(+0.24%)
Apr 17, 2015 7.328 7.337 7.266 7.306 82,807 -0.01(-0.12%)
Apr 16, 2015 7.315 7.315 7.284 7.315 76,306 +0.03(+0.45%)
Apr 15, 2015 7.319 7.337 7.262 7.282 124,348 -0.03(-0.45%)
Apr 14, 2015 7.364 7.373 7.302 7.315 37,845 -0.03(-0.42%)
Apr 13, 2015 7.373 7.373 7.302 7.346 54,059 -0.01(-0.18%)
Apr 10, 2015 7.311 7.360 7.297 7.360 65,435 +0.08(+1.04%)
Apr 09, 2015 7.288 7.311 7.279 7.284 106,471 +0.00(+0.00%)
Apr 08, 2015 7.284 7.306 7.270 7.284 44,667 +0.02(+0.25%)
Apr 07, 2015 7.239 7.266 7.230 7.266 55,769 +0.04(+0.62%)
Apr 06, 2015 7.226 7.239 7.195 7.221 102,920 +0.01(+0.19%)
Apr 02, 2015 7.208 7.208 7.208 7.208 90,461 -0.04(-0.55%)
Apr 01, 2015 7.217 7.266 7.217 7.248 108,702 +0.00(+0.06%)
Mar 31, 2015 7.248 7.279 7.217 7.244 96,046 -0.00(-0.06%)
Mar 30, 2015 7.270 7.284 7.248 7.248 85,557 -0.04(-0.49%)
Mar 27, 2015 7.248 7.284 7.244 7.284 142,222 +0.03(+0.37%)
Mar 26, 2015 7.257 7.257 7.221 7.257 131,439 +0.02(+0.25%)
Mar 25, 2015 7.213 7.239 7.208 7.239 113,149 +0.02(+0.31%)
Mar 24, 2015 7.186 7.230 7.186 7.217 129,874 +0.03(+0.37%)
Mar 23, 2015 7.199 7.257 7.186 7.190 232,318 -0.02(-0.25%)
Mar 20, 2015 7.221 7.244 7.204 7.208 95,759 -0.00(-0.06%)
Mar 19, 2015 7.257 7.266 7.213 7.213 51,509 -0.06(-0.80%)
Mar 18, 2015 7.262 7.293 7.235 7.270 68,825 -0.00(-0.06%)
Mar 17, 2015 7.333 7.333 7.275 7.275 90,518 -0.03(-0.45%)
Mar 16, 2015 7.268 7.321 7.268 7.307 94,211 +0.04(+0.55%)
Mar 13, 2015 7.259 7.285 7.254 7.268 65,041 +0.00(+0.00%)
Mar 12, 2015 7.276 7.290 7.263 7.268 57,291 -0.01(-0.18%)
Mar 11, 2015 7.263 7.307 7.245 7.281 90,648 +0.02(+0.30%)
Mar 10, 2015 7.285 7.290 7.254 7.259 76,722 -0.04(-0.55%)
Mar 09, 2015 7.250 7.299 7.250 7.299 65,174 +0.03(+0.43%)
Mar 06, 2015 7.343 7.343 7.254 7.268 67,439 -0.05(-0.73%)
Mar 05, 2015 7.352 7.374 7.307 7.321 63,444 -0.04(-0.60%)
Mar 04, 2015 7.303 7.365 7.272 7.365 88,039 +0.07(+0.97%)
Mar 03, 2015 7.312 7.337 7.290 7.294 42,101 -0.04(-0.61%)
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.