Quantcast

Ares Dynamic Credit Allocation Fund, Inc. Common Shares Historical Stock Prices

ARDC 
$14.88
*  
0.05
0.33%
Get ARDC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ARDC now
Exchange:NYSE

Community Rating:
View:    ARDC After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 14.94 14.95 14.84 14.88 116,583
03/21/2019 14.95 14.96 14.89 14.93 89,361
03/20/2019 14.96 14.9686 14.92 14.95 55,891
03/19/2019 15 15 14.92 14.95 76,678
03/18/2019 14.95 15.04 14.95 15.03 103,011
03/15/2019 14.93 14.96 14.9233 14.95 33,924
03/14/2019 14.92 14.9541 14.89 14.92 56,834
03/13/2019 14.93 14.9709 14.91 14.92 37,131
03/12/2019 14.9 14.95 14.9 14.93 60,493
03/11/2019 14.86 14.92 14.8413 14.91 59,768
03/08/2019 14.83 14.86 14.8 14.86 45,967
03/07/2019 14.85 14.88 14.81 14.88 67,620
03/06/2019 14.88 14.88 14.81 14.87 98,160
03/05/2019 14.84 14.91 14.81 14.9 65,742
03/04/2019 14.9 14.9 14.82 14.84 115,162
03/01/2019 14.94 14.97 14.81 14.87 153,800
02/28/2019 14.97 14.98 14.87 14.87 111,484
02/27/2019 15 15 14.92 14.95 69,909
02/26/2019 15.05 15.065 14.9332 15.01 68,733
02/25/2019 15.14 15.15 15 15.05 101,419
02/22/2019 15.02 15.07 14.9654 15.07 110,506
02/21/2019 14.99 14.99 14.8822 14.96 90,788
02/20/2019 14.95 14.98 14.93 14.95 55,502
02/19/2019 14.96 15 14.93 14.94 110,914
02/15/2019 15.01 15.03 14.97 14.97 109,401
02/14/2019 14.9 14.99 14.9 14.98 113,428
02/13/2019 14.9 14.96 14.89 14.91 87,785
02/12/2019 14.84 14.94 14.82 14.87 73,672
02/11/2019 14.78 14.85 14.66 14.78 290,663
02/08/2019 14.56 14.62 14.56 14.58 109,871
02/07/2019 14.54 14.61 14.53 14.58 153,614
02/06/2019 14.58 14.64 14.55 14.6 93,785
02/05/2019 14.6 14.67 14.55 14.6 108,793
02/04/2019 14.67 14.72 14.58 14.61 173,498
02/01/2019 14.65 14.69 14.62 14.69 112,961
01/31/2019 14.53 14.63 14.47 14.63 102,475
01/30/2019 14.45 14.51 14.4228 14.49 80,620
01/29/2019 14.39 14.42 14.36 14.39 104,730
01/28/2019 14.34 14.389 14.33 14.37 80,737
01/25/2019 14.33 14.42 14.31 14.38 91,965
01/24/2019 14.32 14.4 14.28 14.34 130,388
01/23/2019 14.3 14.35 14.23 14.27 123,051
01/22/2019 14.31 14.34 14.29 14.29 94,960
01/18/2019 14.37 14.382 14.28 14.34 107,535
01/17/2019 14.33 14.41 14.33 14.41 111,999
01/16/2019 14.42 14.44 14.32 14.34 120,757
01/15/2019 14.42 14.47 14.35 14.41 92,471
01/14/2019 14.31 14.43 14.28 14.4 74,129
01/11/2019 14.35 14.41 14.34 14.38 130,012
01/10/2019 14.31 14.37 14.25 14.36 78,191
01/09/2019 14.36 14.37 14.3 14.32 86,694
01/08/2019 14.28 14.35 14.18 14.35 107,377
01/07/2019 14.18 14.25 14.12 14.22 144,992
01/04/2019 13.93 14.08 13.92 14.06 186,655
01/03/2019 13.95 14.05 13.89 13.91 83,274
01/02/2019 13.75 13.98 13.7 13.98 100,822
12/31/2018 13.76 13.91 13.76 13.8 262,069
12/28/2018 13.61 13.76 13.61 13.76 189,426
12/27/2018 13.52 13.71 13.5 13.65 234,111
12/26/2018 13.33 13.73 13.33 13.73 166,421
12/24/2018 13.09 13.43 13.07 13.42 125,277
12/21/2018 13.31 13.4 13.07 13.08 255,834
*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?

Smart Portfolio