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 )

14.18 +0.07 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 9.578 9.604 9.528 9.528 140,109 -0.08(-0.79%)
May 30, 2019 9.585 9.648 9.578 9.604 173,297 +0.03(+0.33%)
May 29, 2019 9.623 9.648 9.572 9.572 134,077 -0.06(-0.59%)
May 28, 2019 9.635 9.673 9.629 9.629 147,559 -0.01(-0.07%)
May 24, 2019 9.623 9.635 9.604 9.635 79,453 +0.03(+0.33%)
May 23, 2019 9.585 9.604 9.559 9.604 115,589 -0.01(-0.07%)
May 22, 2019 9.566 9.629 9.566 9.610 171,638 +0.02(+0.20%)
May 21, 2019 9.591 9.591 9.547 9.591 107,260 +0.03(+0.31%)
May 20, 2019 9.536 9.567 9.511 9.561 123,829 +0.02(+0.20%)
May 17, 2019 9.517 9.555 9.492 9.542 108,654 +0.01(+0.13%)
May 16, 2019 9.511 9.542 9.504 9.530 150,890 +0.02(+0.20%)
May 15, 2019 9.479 9.536 9.467 9.511 108,746 +0.03(+0.33%)
May 14, 2019 9.504 9.517 9.467 9.479 134,613 -0.01(-0.13%)
May 13, 2019 9.548 9.561 9.486 9.492 160,165 -0.09(-0.92%)
May 10, 2019 9.542 9.586 9.523 9.580 95,450 +0.03(+0.33%)
May 09, 2019 9.548 9.561 9.504 9.548 111,937 -0.01(-0.07%)
May 08, 2019 9.542 9.561 9.530 9.555 80,413 +0.01(+0.13%)
May 07, 2019 9.586 9.586 9.530 9.542 193,056 -0.06(-0.59%)
May 06, 2019 9.555 9.601 9.536 9.599 89,223 +0.00(+0.00%)
May 03, 2019 9.599 9.611 9.586 9.599 107,858 +0.02(+0.20%)
May 02, 2019 9.611 9.616 9.555 9.580 103,946 -0.02(-0.20%)
May 01, 2019 9.580 9.599 9.530 9.599 93,748 +0.04(+0.46%)
Apr 30, 2019 9.504 9.561 9.501 9.555 181,555 +0.08(+0.80%)
Apr 29, 2019 9.442 9.492 9.442 9.479 125,575 +0.04(+0.47%)
Apr 26, 2019 9.416 9.467 9.416 9.435 92,745 +0.01(+0.07%)
Apr 25, 2019 9.429 9.454 9.423 9.429 87,060 -0.03(-0.27%)
Apr 24, 2019 9.467 9.467 9.435 9.454 128,021 -0.01(-0.07%)
Apr 23, 2019 9.435 9.479 9.404 9.460 135,144 +0.04(+0.40%)
Apr 22, 2019 9.435 9.435 9.385 9.423 158,878 +0.01(+0.13%)
Apr 18, 2019 9.429 9.448 9.379 9.410 158,288 -0.00(-0.02%)
Apr 17, 2019 9.399 9.418 9.393 9.412 93,025 +0.03(+0.33%)
Apr 16, 2019 9.443 9.455 9.380 9.380 118,956 -0.07(-0.73%)
Apr 15, 2019 9.443 9.462 9.437 9.449 110,642 +0.01(+0.13%)
Apr 12, 2019 9.430 9.462 9.412 9.437 122,572 +0.01(+0.07%)
Apr 11, 2019 9.399 9.430 9.387 9.430 95,428 +0.04(+0.40%)
Apr 10, 2019 9.380 9.437 9.362 9.393 142,911 +0.02(+0.20%)
Apr 09, 2019 9.424 9.437 9.374 9.374 107,734 -0.05(-0.53%)
Apr 08, 2019 9.368 9.437 9.368 9.424 127,068 +0.07(+0.73%)
Apr 05, 2019 9.380 9.393 9.349 9.356 108,472 -0.02(-0.27%)
Apr 04, 2019 9.374 9.387 9.368 9.380 84,325 +0.01(+0.07%)
Apr 03, 2019 9.374 9.399 9.362 9.374 119,824 +0.00(+0.00%)
Apr 02, 2019 9.393 9.393 9.356 9.374 125,033 -0.02(-0.20%)
Apr 01, 2019 9.281 9.393 9.262 9.393 178,906 +0.13(+1.42%)
Mar 29, 2019 9.293 9.324 9.256 9.262 160,866 -0.04(-0.40%)
Mar 28, 2019 9.287 9.312 9.287 9.299 82,815 +0.01(+0.13%)
Mar 27, 2019 9.281 9.299 9.262 9.287 88,180 +0.02(+0.27%)
Mar 26, 2019 9.299 9.306 9.243 9.262 110,251 +0.01(+0.13%)
Mar 25, 2019 9.281 9.281 9.212 9.249 132,945 -0.04(-0.40%)
Mar 22, 2019 9.324 9.331 9.262 9.287 187,304 -0.03(-0.33%)
Mar 21, 2019 9.331 9.337 9.293 9.318 143,179 -0.01(-0.13%)
Mar 20, 2019 9.337 9.342 9.312 9.331 89,551 +0.00(+0.00%)
Mar 19, 2019 9.362 9.362 9.312 9.331 122,858 +0.02(+0.18%)
Mar 18, 2019 9.264 9.320 9.264 9.313 166,239 +0.05(+0.54%)
Mar 15, 2019 9.251 9.270 9.247 9.264 54,707 +0.02(+0.20%)
Mar 14, 2019 9.245 9.266 9.227 9.245 91,718 +0.00(+0.00%)
Mar 13, 2019 9.251 9.277 9.239 9.245 59,922 -0.01(-0.07%)
Mar 12, 2019 9.233 9.264 9.233 9.251 97,623 +0.01(+0.13%)
Mar 11, 2019 9.208 9.245 9.196 9.239 96,453 +0.03(+0.34%)
Mar 08, 2019 9.189 9.208 9.171 9.208 74,073 -0.01(-0.13%)
Mar 07, 2019 9.202 9.220 9.177 9.220 109,125 +0.01(+0.07%)
Mar 06, 2019 9.220 9.220 9.177 9.214 158,410 -0.02(-0.20%)
Mar 05, 2019 9.196 9.239 9.177 9.233 106,094 +0.04(+0.40%)
Mar 04, 2019 9.233 9.233 9.183 9.196 185,848 -0.02(-0.20%)
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.