Ares Dynamic Credit Allocation Fund, Inc. Historical Stock Prices

ARDC 
$17.91
*  
0.07
0.39%
Get ARDC Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading ARDC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.82  17.92  17.82  17.91 68,155
07/09/2014 17.82 17.92 17.82 17.91 68,155
07/08/2014 17.86 17.88 17.77 17.84 60,420
07/07/2014 17.9 17.9 17.78 17.86 40,376
07/03/2014 17.95 17.95 17.9 17.9 17,756
07/02/2014 18.01 18.03 17.92 17.92 49,871
07/01/2014 18.17 18.58 18.01 18.03 71,814
06/30/2014 18.01 18.21 17.99 18.21 100,470
06/27/2014 17.95 18.03 17.95 18.01 32,103
06/26/2014 17.95 18.01 17.95 17.96 75,350
06/25/2014 17.93 17.98 17.92 17.96 107,042
06/24/2014 17.99 18.05 17.91 17.95 48,365
06/23/2014 17.95 18 17.93 17.98 38,428
06/20/2014 18.05 18.05 17.93 17.94 53,757
06/19/2014 18.04 18.09 18.03 18.06 36,896
06/18/2014 18.02 18.1 17.93 18.06 54,693
06/17/2014 18.1 18.18 18.03 18.11 61,665
06/16/2014 18.18 18.23 18.16 18.2 35,851
06/13/2014 18.14 18.21 18.14 18.17 48,700
06/12/2014 18.2 18.22 18.16 18.16 33,816
06/11/2014 18.17 18.25 18.17 18.23 27,421
06/10/2014 18.19 18.2099 18.1801 18.2 32,122
06/09/2014 18.15 18.2148 18.15 18.2 48,226
06/06/2014 18.1 18.17 18.04 18.16 51,059
06/05/2014 18.04 18.14 18.02 18.13 30,348
06/04/2014 18.15 18.19 18.03 18.12 61,375
06/03/2014 18.17 18.2015 18.14 18.16 48,004
06/02/2014 18.22 18.31 18.16 18.18 41,441
05/30/2014 18.27 18.3 18.16 18.28 35,466
05/29/2014 18.3 18.3 18.22 18.28 38,393
05/28/2014 18.32 18.4 18.3 18.33 27,557
05/27/2014 18.35 18.38 18.32 18.35 34,140
05/23/2014 18.37 18.3717 18.33 18.34 19,344
05/22/2014 18.4 18.42 18.37 18.41 25,705
05/21/2014 18.29 18.32 18.1986 18.32 63,711
05/20/2014 18.28 18.28 18.16 18.2 38,425
05/19/2014 18.49 18.4991 18.31 18.36 37,936
05/16/2014 18.41 18.45 18.32 18.45 44,920
05/15/2014 18.43 18.43 18.38 18.43 30,378
05/14/2014 18.49 18.52 18.39 18.45 44,865
05/13/2014 18.51 18.54 18.47 18.52 24,526
05/12/2014 18.58 18.58 18.46 18.54 36,787
05/09/2014 18.46 18.48 18.45 18.46 24,569
05/08/2014 18.48 18.51 18.45 18.48 34,580
05/07/2014 18.47 18.5 18.42 18.5 30,129
05/06/2014 18.48 18.49 18.41 18.48 38,484
05/05/2014 18.5 18.5 18.43 18.47 74,429
05/02/2014 18.31 18.5 18.2601 18.4301 94,423
05/01/2014 18.21 18.35 18.21 18.33 28,519
04/30/2014 18.32 18.35 18.27 18.3 29,229
04/29/2014 18.32 18.4299 18.26 18.33 49,970
04/28/2014 18.21 18.375 18.21 18.32 58,173
04/25/2014 18.15 18.25 18.15 18.2 22,613
04/24/2014 18.13 18.24 18.12 18.24 24,814
04/23/2014 18.08 18.27 18.07 18.21 50,184
04/22/2014 18.08 18.17 18.05 18.1499 40,052
04/21/2014 18.16 18.17 18.09 18.16 21,556
04/17/2014 18.01 18.15 17.96 18.15 43,394
04/16/2014 18.07 18.1 17.87 18.06 32,822
04/15/2014 18.1 18.15 18.05 18.13 22,657
04/14/2014 18.12 18.14 18.03 18.11 39,525
04/11/2014 18.11 18.11 18.06 18.11 38,867
04/10/2014 18.12 18.15 18.05 18.1419 58,419
04/09/2014 18.1 18.14 18.03 18.1299 51,582
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?