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 31, 2018 9.651 9.651 9.575 9.633 129,948 -0.01(-0.06%)
May 30, 2018 9.610 9.645 9.598 9.639 91,060 +0.06(+0.67%)
May 29, 2018 9.569 9.598 9.545 9.575 112,552 +0.01(+0.06%)
May 25, 2018 9.569 9.569 9.569 0 -0.05(-0.55%)
May 24, 2018 9.651 9.651 9.581 9.622 119,988 -0.01(-0.06%)
May 23, 2018 9.569 9.651 9.569 9.627 90,581 +0.04(+0.41%)
May 22, 2018 9.704 9.704 9.588 9.588 147,223 -0.10(-1.08%)
May 21, 2018 9.634 9.745 9.633 9.693 119,285 +0.09(+0.91%)
May 18, 2018 9.570 9.605 9.547 9.605 84,205 +0.04(+0.43%)
May 17, 2018 9.629 9.646 9.559 9.565 140,794 -0.08(-0.79%)
May 16, 2018 9.623 9.664 9.617 9.640 120,329 +0.01(+0.12%)
May 15, 2018 9.640 9.640 9.565 9.629 116,881 -0.02(-0.24%)
May 14, 2018 9.576 9.658 9.547 9.652 97,623 +0.08(+0.79%)
May 11, 2018 9.605 9.611 9.565 9.576 86,888 -0.05(-0.54%)
May 10, 2018 9.605 9.629 9.559 9.629 83,228 +0.03(+0.36%)
May 09, 2018 9.594 9.623 9.582 9.594 86,503 +0.00(+0.00%)
May 08, 2018 9.535 9.594 9.530 9.594 92,339 +0.08(+0.80%)
May 07, 2018 9.547 9.565 9.495 9.518 98,097 -0.01(-0.06%)
May 04, 2018 9.535 9.547 9.501 9.524 88,510 -0.01(-0.12%)
May 03, 2018 9.588 9.588 9.518 9.535 105,547 -0.08(-0.85%)
May 02, 2018 9.594 9.617 9.553 9.617 96,799 +0.05(+0.55%)
May 01, 2018 9.524 9.576 9.500 9.565 189,830 +0.03(+0.37%)
Apr 30, 2018 9.553 9.553 9.489 9.530 97,357 -0.01(-0.06%)
Apr 27, 2018 9.570 9.600 9.518 9.535 132,636 -0.06(-0.67%)
Apr 26, 2018 9.518 9.600 9.500 9.600 117,508 +0.10(+1.04%)
Apr 25, 2018 9.541 9.541 9.483 9.500 208,841 -0.01(-0.06%)
Apr 24, 2018 9.495 9.518 9.481 9.506 174,219 +0.01(+0.12%)
Apr 23, 2018 9.489 9.495 9.471 9.495 95,940 +0.02(+0.25%)
Apr 20, 2018 9.524 9.524 9.448 9.471 80,112 -0.04(-0.38%)
Apr 19, 2018 9.508 9.519 9.485 9.508 80,636 -0.01(-0.12%)
Apr 18, 2018 9.479 9.537 9.473 9.519 105,375 +0.03(+0.37%)
Apr 17, 2018 9.467 9.509 9.461 9.485 77,507 +0.03(+0.37%)
Apr 16, 2018 9.421 9.461 9.411 9.450 61,831 +0.05(+0.49%)
Apr 13, 2018 9.456 9.465 9.392 9.404 86,035 -0.03(-0.37%)
Apr 12, 2018 9.473 9.479 9.438 9.438 82,701 -0.03(-0.37%)
Apr 11, 2018 9.461 9.490 9.438 9.473 125,917 +0.00(+0.00%)
Apr 10, 2018 9.421 9.479 9.404 9.473 113,497 +0.11(+1.17%)
Apr 09, 2018 9.340 9.451 9.340 9.363 107,188 +0.00(+0.00%)
Apr 06, 2018 9.380 9.404 9.346 9.363 102,432 -0.03(-0.31%)
Apr 05, 2018 9.392 9.427 9.328 9.392 90,111 +0.03(+0.37%)
Apr 04, 2018 9.334 9.362 9.294 9.357 100,167 +0.01(+0.06%)
Apr 03, 2018 9.334 9.363 9.323 9.352 108,823 +0.01(+0.06%)
Apr 02, 2018 9.421 9.444 9.346 9.346 118,698 -0.05(-0.55%)
Mar 29, 2018 9.398 9.398 9.398 0 +0.02(+0.19%)
Mar 28, 2018 9.392 9.409 9.352 9.380 94,606 +0.00(+0.00%)
Mar 27, 2018 9.438 9.501 9.369 9.380 95,278 -0.05(-0.49%)
Mar 26, 2018 9.398 9.438 9.357 9.427 113,011 +0.07(+0.74%)
Mar 23, 2018 9.305 9.375 9.288 9.357 103,422 +0.09(+0.94%)
Mar 22, 2018 9.259 9.323 9.253 9.271 94,070 +0.01(+0.06%)
Mar 21, 2018 9.386 9.386 9.253 9.265 103,616 -0.08(-0.88%)
Mar 20, 2018 9.347 9.370 9.318 9.347 93,703 +0.02(+0.25%)
Mar 19, 2018 9.370 9.377 9.307 9.324 100,807 -0.05(-0.55%)
Mar 16, 2018 9.382 9.393 9.364 9.376 78,530 +0.00(+0.00%)
Mar 15, 2018 9.382 9.399 9.353 9.376 105,184 +0.01(+0.12%)
Mar 14, 2018 9.382 9.399 9.353 9.364 94,012 +0.02(+0.18%)
Mar 13, 2018 9.422 9.436 9.336 9.347 102,140 -0.05(-0.55%)
Mar 12, 2018 9.456 9.497 9.376 9.399 61,321 -0.01(-0.06%)
Mar 09, 2018 9.422 9.462 9.399 9.405 121,257 +0.01(+0.06%)
Mar 08, 2018 9.405 9.428 9.359 9.399 86,456 +0.00(+0.00%)
Mar 07, 2018 9.399 9.330 9.399 65,913 +0.01(+0.06%)
Mar 06, 2018 9.336 9.405 9.336 9.393 121,501 +0.07(+0.80%)
Mar 05, 2018 9.301 9.324 9.267 9.318 112,551 -0.03(-0.37%)
Mar 02, 2018 9.255 9.353 9.255 9.353 97,906 +0.08(+0.87%)
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.