Ares Dynamic Credit Allocation Fund, Inc. Historical Stock Prices

ARDC 
$15.88
*  
0.17
1.06%
Get ARDC Alerts
*Delayed - data as of Dec. 22, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.92  16.03  15.88  15.88 91,936
12/19/2014 16.03 16.1499 15.94 16.05 141,917
12/18/2014 15.92 16.14 15.92 15.99 191,727
12/17/2014 15.68 15.92 15.58 15.77 196,325
12/16/2014 15.45 15.73 15.45 15.61 192,641
12/15/2014 15.97 16 15.79 15.79 63,592
12/12/2014 16.14 16.14 15.8201 15.88 113,661
12/11/2014 16.1 16.2 16.07 16.14 84,306
12/10/2014 16.15 16.24 16.07 16.12 96,849
12/09/2014 16.3 16.31 16.08 16.19 101,575
12/08/2014 16.42 16.49 16.3 16.3 103,980
12/05/2014 16.65 16.6699 16.54 16.55 75,667
12/04/2014 16.53 16.65 16.51 16.65 126,803
12/03/2014 16.42 16.58 16.4 16.51 81,275
12/02/2014 16.47 16.49 16.35 16.49 46,289
12/01/2014 16.66 16.67 16.48 16.48 40,448
11/28/2014 16.58 16.7 16.5265 16.7 28,694
11/26/2014 16.45 16.59 16.44 16.54 34,881
11/25/2014 16.43 16.5 16.41 16.5 93,736
11/24/2014 16.45 16.48 16.37 16.4699 54,068
11/21/2014 16.47 16.48 16.37 16.45 60,708
11/20/2014 16.36 16.43 16.33 16.43 41,479
11/19/2014 16.48 16.48 16.34 16.37 56,974
11/18/2014 16.48 16.54 16.46 16.5 59,256
11/17/2014 16.69 16.707 16.56 16.6 50,806
11/14/2014 16.71 16.76 16.68 16.74 48,190
11/13/2014 16.69 16.82 16.65 16.72 76,397
11/12/2014 16.73 16.747 16.62 16.71 49,546
11/11/2014 16.68 16.8099 16.62 16.78 51,824
11/10/2014 16.82 16.82 16.58 16.68 42,305
11/07/2014 16.74 16.81 16.66 16.81 37,090
11/06/2014 16.63 16.73 16.595 16.7 53,463
11/05/2014 16.65 16.69 16.615 16.65 57,880
11/04/2014 16.83 16.838 16.638 16.66 54,592
11/03/2014 16.82 16.9 16.78 16.88 62,490
10/31/2014 16.81 16.89 16.66 16.86 65,726
10/30/2014 16.61 16.73 16.61 16.72 49,808
10/29/2014 16.76 16.76 16.63 16.64 35,503
10/28/2014 16.71 16.8099 16.66 16.78 49,353
10/27/2014 16.7 16.81 16.64 16.73 78,149
10/24/2014 16.68 16.76 16.55 16.72 36,408
10/23/2014 16.85 16.85 16.7 16.71 75,441
10/22/2014 16.77 16.89 16.74 16.74 48,607
10/21/2014 16.82 16.85 16.8 16.8 83,290
10/20/2014 16.83 16.93 16.83 16.88 107,757
10/17/2014 16.71 16.83 16.62 16.83 47,396
10/16/2014 16.52 16.73 16.52 16.65 125,505
10/15/2014 16.82 16.82 16.3 16.61 218,210
10/14/2014 17 17.1052 16.81 16.84 54,567
10/13/2014 17.13 17.17 16.93 17.03 78,689
10/10/2014 17.19 17.22 17.05 17.15 46,941
10/09/2014 17.21 17.25 17.09 17.19 35,926
10/08/2014 17.2 17.26 17.16 17.26 48,660
10/07/2014 17.07 17.22 17.05 17.17 65,674
10/06/2014 17.1 17.19 17.05 17.09 32,062
10/03/2014 17.02 17.16 16.96 17.14 24,847
10/02/2014 17.05 17.18 16.99 17 45,476
10/01/2014 16.97 17.12 16.87 17.05 77,876
09/30/2014 16.99 17.07 16.9036 17.04 57,816
09/29/2014 17.04 17.16 16.91 17.05 50,838
09/26/2014 17.14 17.21 17.02 17.15 41,484
09/25/2014 17.2 17.23 16.97 17.19 58,328
09/24/2014 17.15 17.24 16.95 17.17 66,333
09/23/2014 17.05 17.18 17.05 17.11 37,018
09/22/2014 17.21 17.21 17.031 17.14 52,299
09/19/2014 17.16 17.18 17.11 17.18 43,826
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?