Ares Dynamic Credit Allocation Fund, Inc. Historical Stock Prices

ARDC 
$16.09
*  
0.15
0.92%
Get ARDC Alerts
*Delayed - data as of May 29, 2015 14:23 ET  -  Find a broker to begin trading ARDC now
Exchange: NYSE

Community Rating:
View:    ARDC Real Time
 
 
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: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:23  16.19  16.29  16.081  16.09 57,196
05/28/2015 16.21 16.25 16.15 16.24 40,647
05/27/2015 16.12 16.22 16.12 16.22 39,180
05/26/2015 16.2 16.23 16.08 16.11 26,236
05/22/2015 16.22 16.25 16.2 16.2 21,553
05/21/2015 16.22 16.29 16.19 16.25 48,192
05/20/2015 16.17 16.23 16.13 16.23 38,594
05/19/2015 16.19 16.19 16.1 16.14 30,758
05/18/2015 16.26 16.26 16.16 16.23 62,162
05/15/2015 16.27 16.27 16.21 16.24 32,718
05/14/2015 16.31 16.31 16.23 16.26 73,716
05/13/2015 16.15 16.23 16.15 16.2 51,100
05/12/2015 16.24 16.25 16.17 16.17 33,708
05/11/2015 16.27 16.2874 16.2 16.25 29,855
05/08/2015 16.25 16.3 16.25 16.2873 22,080
05/07/2015 16.22 16.23 16.2 16.23 41,081
05/06/2015 16.25 16.25 16.12 16.19 74,864
05/05/2015 16.22 16.3 16.22 16.25 63,747
05/04/2015 16.33 16.42 16.23 16.26 62,034
05/01/2015 16.29 16.37 16.29 16.32 65,591
04/30/2015 16.29 16.31 16.26 16.28 51,868
04/29/2015 16.29 16.29 16.24 16.29 44,462
04/28/2015 16.37 16.37 16.296 16.3 35,337
04/27/2015 16.43 16.43 16.3 16.3568 70,774
04/24/2015 16.38 16.44 16.33 16.4 45,668
04/23/2015 16.35 16.41 16.3201 16.38 43,801
04/22/2015 16.36 16.369 16.29 16.35 62,867
04/21/2015 16.32 16.36 16.28 16.36 30,371
04/20/2015 16.48 16.48 16.39 16.44 38,466
04/17/2015 16.45 16.47 16.31 16.4 36,890
04/16/2015 16.42 16.42 16.35 16.42 33,994
04/15/2015 16.43 16.47 16.29 16.346 55,396
04/14/2015 16.53 16.55 16.39 16.42 16,860
04/13/2015 16.55 16.55 16.39 16.49 24,083
04/10/2015 16.41 16.52 16.38 16.52 29,151
04/09/2015 16.36 16.41 16.34 16.35 47,432
04/08/2015 16.35 16.4 16.32 16.35 19,899
04/07/2015 16.25 16.31 16.23 16.31 24,845
04/06/2015 16.22 16.25 16.15 16.21 45,850
04/02/2015 16.18 16.25 16.18 16.18 40,302
04/01/2015 16.2 16.31 16.2 16.27 48,426
03/31/2015 16.27 16.34 16.2 16.26 42,788
03/30/2015 16.32 16.35 16.27 16.27 38,115
03/27/2015 16.27 16.35 16.26 16.35 63,359
03/26/2015 16.29 16.29 16.21 16.29 58,555
03/25/2015 16.19 16.25 16.18 16.25 50,407
03/24/2015 16.13 16.23 16.13 16.2 57,858
03/23/2015 16.16 16.29 16.13 16.14 103,496
03/20/2015 16.21 16.26 16.17 16.18 42,660
03/19/2015 16.29 16.31 16.19 16.19 22,947
03/18/2015 16.3 16.3702 16.24 16.32 30,661
03/17/2015 16.46 16.46 16.33 16.33 40,325
03/16/2015 16.43 16.55 16.43 16.52 41,673
03/13/2015 16.41 16.47 16.4 16.43 28,770
03/12/2015 16.45 16.48 16.42 16.43 25,342
03/11/2015 16.42 16.52 16.38 16.46 40,097
03/10/2015 16.47 16.48 16.4 16.41 33,937
03/09/2015 16.39 16.5 16.39 16.5 28,829
03/06/2015 16.6 16.6 16.4 16.43 29,831
03/05/2015 16.62 16.67 16.52 16.55 28,064
03/04/2015 16.51 16.65 16.44 16.65 38,943
03/03/2015 16.53 16.586 16.48 16.49 18,623
03/02/2015 16.5 16.6067 16.5 16.5904 26,724
02/27/2015 16.52 16.57 16.42 16.53 37,046
02/26/2015 16.6 16.6099 16.52 16.56 35,065
02/25/2015 16.58 16.77 16.55 16.59 65,355
02/24/2015 16.42 16.7 16.42 16.52 46,514
02/23/2015 16.23 16.45 16.23 16.4 44,572
02/20/2015 16.25 16.3 16.2103 16.3 33,831
02/19/2015 16.16 16.3 16.14 16.3 44,361
02/18/2015 16.15 16.2 16.15 16.18 25,624
02/17/2015 16.3 16.321 16.23 16.23 56,283
02/13/2015 16.41 16.43 16.4 16.4 41,970
02/12/2015 16.34 16.42 16.32 16.42 43,664
02/11/2015 16.27 16.31 16.23 16.31 43,251
02/10/2015 16.15 16.32 16.15 16.27 51,053
02/09/2015 16.28 16.3 16.239 16.24 37,636
02/06/2015 16.36 16.36 16.25 16.29 24,433
02/05/2015 16.19 16.3 16.18 16.29 61,236
02/04/2015 16.22 16.26 16.07 16.22 60,654
02/03/2015 16.14 16.25 15.95 16.25 62,879
02/02/2015 16.04 16.08 15.971 16.08 75,358
01/30/2015 15.95 15.99 15.91 15.99 90,563
01/29/2015 15.87 15.95 15.84 15.95 57,043
01/28/2015 15.87 15.9 15.81 15.84 51,188
01/27/2015 15.86 15.91 15.77 15.89 160,980
01/26/2015 15.96 16 15.88 15.89 70,497
01/23/2015 15.9 15.99 15.85 15.98 140,364
01/22/2015 15.95 15.95 15.88 15.9 60,975
01/21/2015 15.91 15.91 15.804 15.89 94,293
01/20/2015 16.1 16.1 15.85 15.93 91,270
01/16/2015 16.12 16.14 16.05 16.14 27,369
01/15/2015 16.17 16.1799 16.06 16.14 23,707
01/14/2015 16.12 16.3099 16.02 16.09 21,947
01/13/2015 16.2 16.29 16.16 16.22 66,334
01/12/2015 16.17 16.21 16.1 16.1801 58,144
01/09/2015 16.08 16.19 16.07 16.15 80,716
01/08/2015 15.95 16.14 15.9 16.12 60,565
01/07/2015 15.87 15.95 15.85 15.9103 31,825
01/06/2015 15.87 15.92 15.82 15.83 91,003
01/05/2015 15.84 15.89 15.79 15.85 44,171
01/02/2015 15.85 15.97 15.85 15.91 86,145
12/31/2014 15.86 15.92 15.82 15.82 503,811
12/30/2014 15.88 15.95 15.82 15.85 162,585
12/29/2014 15.98 16.03 15.95 15.95 166,994
12/26/2014 15.94 16.04 15.904 16.02 32,785
12/24/2014 15.92 15.98 15.89 15.95 64,612
12/23/2014 15.97 15.99 15.86 15.94 93,255
12/22/2014 16.03 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
09/18/2014 17.26 17.31 17.15 17.17 63,340
09/17/2014 17.36 17.4189 17.22 17.31 74,602
09/16/2014 17.34 17.43 17.22 17.41 50,797
09/15/2014 17.59 17.61 17.5 17.54 33,429
09/12/2014 17.62 17.63 17.56 17.6 26,387
09/11/2014 17.58 17.64 17.56 17.61 29,789
09/10/2014 17.59 17.59 17.49 17.59 30,400
09/09/2014 17.58 17.6 17.46 17.58 45,443
09/08/2014 17.57 17.63 17.56 17.6 17,551
09/05/2014 17.65 17.65 17.56 17.62 22,643
09/04/2014 17.67 17.67 17.591 17.65 26,946
09/03/2014 17.55 17.68 17.54 17.6 44,466
09/02/2014 17.6 17.76 17.55 17.57 45,346
08/29/2014 17.63 17.6745 17.56 17.67 56,064
08/28/2014 17.53 17.7381 17.53 17.7 50,626
08/27/2014 17.46 17.66 17.431 17.63 73,964
08/26/2014 17.4 17.54 17.38 17.52 125,552
08/25/2014 17.63 17.67 17.41 17.45 79,471
08/22/2014 17.56 17.6401 17.51 17.63 24,968
08/21/2014 17.63 17.65 17.5 17.63 91,955
08/20/2014 17.53 17.62 17.46 17.62 61,909
08/19/2014 17.51 17.56 17.47 17.54 80,843
08/18/2014 17.59 17.72 17.56 17.58 56,301
08/15/2014 17.6 17.64 17.51 17.56 23,322
08/14/2014 17.5 17.62 17.5 17.61 31,128
08/13/2014 17.47 17.54 17.4301 17.5 33,336
08/12/2014 17.55 17.57 17.4301 17.46 41,103
08/11/2014 17.49 17.59 17.48 17.51 45,623
08/08/2014 17.5 17.5263 17.3801 17.4993 58,600
08/07/2014 17.48 17.58 17.46 17.49 46,469
08/06/2014 17.39 17.53 17.39 17.48 56,827
08/05/2014 17.52 17.52 17.38 17.44 36,775
08/04/2014 17.51 17.55 17.42 17.52 54,648
08/01/2014 17.61 17.7 17.47 17.49 69,069
07/31/2014 17.8 17.82 17.59 17.63 57,408
07/30/2014 17.79 17.88 17.73 17.83 47,603
07/29/2014 17.85 17.96 17.75 17.78 74,275
07/28/2014 17.85 17.86 17.8 17.83 50,058
07/25/2014 17.85 17.89 17.75 17.86 56,425
07/24/2014 17.99 17.99 17.85 17.85 66,073
07/23/2014 17.91 17.985 17.86 17.95 51,434
07/22/2014 17.9 17.97 17.9 17.95 22,209
07/21/2014 17.89 17.95 17.8501 17.9 26,312
07/18/2014 17.85 17.94 17.84 17.862 60,091
07/17/2014 17.85 17.89 17.73 17.82 63,889
07/16/2014 17.89 17.95 17.87 17.93 42,340
07/15/2014 18.03 18.03 17.8 17.89 111,342
07/14/2014 18.01 18.09 17.98 18.05 26,638
07/11/2014 18.09 18.11 17.92 17.98 26,270
07/10/2014 17.9 18.11 17.86 18.11 73,191
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?