Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

15.11 -0.06 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2015 6.672 6.689 6.655 6.689 216,496 +0.02(+0.25%)
Jan 29, 2015 6.639 6.672 6.626 6.672 136,364 +0.05(+0.69%)
Jan 28, 2015 6.639 6.651 6.614 6.626 122,368 -0.02(-0.31%)
Jan 27, 2015 6.634 6.655 6.597 6.647 384,832 +0.00(+0.00%)
Jan 26, 2015 6.676 6.693 6.643 6.647 168,527 -0.04(-0.56%)
Jan 23, 2015 6.651 6.689 6.630 6.685 335,549 +0.03(+0.50%)
Jan 22, 2015 6.672 6.672 6.643 6.651 145,764 +0.00(+0.06%)
Jan 21, 2015 6.655 6.655 6.611 6.647 225,413 -0.02(-0.25%)
Jan 20, 2015 6.735 6.735 6.630 6.664 218,186 -0.04(-0.58%)
Jan 16, 2015 6.694 6.703 6.665 6.703 65,905 +0.00(+0.00%)
Jan 15, 2015 6.715 6.719 6.669 6.703 57,086 +0.02(+0.31%)
Jan 14, 2015 6.694 6.773 6.653 6.682 52,848 -0.05(-0.80%)
Jan 13, 2015 6.728 6.765 6.711 6.736 159,733 +0.02(+0.25%)
Jan 12, 2015 6.715 6.732 6.686 6.719 140,011 +0.01(+0.19%)
Jan 09, 2015 6.678 6.723 6.674 6.707 194,365 +0.01(+0.19%)
Jan 08, 2015 6.624 6.703 6.603 6.694 145,841 +0.09(+1.32%)
Jan 07, 2015 6.590 6.624 6.582 6.607 76,635 +0.03(+0.51%)
Jan 06, 2015 6.590 6.611 6.570 6.574 219,136 -0.01(-0.13%)
Jan 05, 2015 6.578 6.599 6.557 6.582 106,364 -0.02(-0.38%)
Jan 02, 2015 6.582 6.632 6.582 6.607 207,438 +0.04(+0.57%)
Dec 31, 2014 6.586 6.570 6.570 6.570 1,213,160 -0.01(-0.19%)
Dec 30, 2014 6.595 6.624 6.570 6.582 391,507 -0.04(-0.63%)
Dec 29, 2014 6.636 6.657 6.624 6.624 402,124 -0.03(-0.44%)
Dec 26, 2014 6.620 6.661 6.605 6.653 78,946 +0.03(+0.44%)
Dec 24, 2014 6.611 6.624 6.624 6.624 155,558 +0.00(+0.06%)
Dec 23, 2014 6.632 6.640 6.586 6.620 224,559 +0.02(+0.38%)
Dec 22, 2014 6.657 6.657 6.595 6.595 221,383 -0.07(-1.06%)
Dec 19, 2014 6.657 6.707 6.620 6.665 341,738 +0.02(+0.38%)
Dec 18, 2014 6.611 6.703 6.611 6.640 461,682 +0.09(+1.40%)
Dec 17, 2014 6.512 6.611 6.470 6.549 472,754 +0.07(+1.02%)
Dec 16, 2014 6.416 6.532 6.416 6.483 463,883 -0.03(-0.40%)
Dec 15, 2014 6.583 6.595 6.509 6.509 154,273 -0.04(-0.57%)
Dec 12, 2014 6.653 6.653 6.521 6.546 275,741 -0.11(-1.61%)
Dec 11, 2014 6.636 6.678 6.624 6.653 204,526 +0.01(+0.12%)
Dec 10, 2014 6.657 6.694 6.624 6.645 234,955 -0.03(-0.43%)
Dec 09, 2014 6.719 6.723 6.628 6.674 246,420 -0.05(-0.67%)
Dec 08, 2014 6.768 6.797 6.719 6.719 252,255 -0.10(-1.51%)
Dec 05, 2014 6.863 6.871 6.818 6.822 183,567 -0.04(-0.60%)
Dec 04, 2014 6.814 6.863 6.805 6.863 307,623 +0.06(+0.85%)
Dec 03, 2014 6.768 6.834 6.760 6.805 197,172 +0.01(+0.12%)
Dec 02, 2014 6.789 6.797 6.739 6.797 112,296 +0.00(+0.06%)
Dec 01, 2014 6.867 6.871 6.793 6.793 98,126 -0.09(-1.32%)
Nov 28, 2014 6.834 6.884 6.812 6.884 69,611 +0.07(+0.97%)
Nov 26, 2014 6.781 6.818 6.818 6.818 84,667 +0.02(+0.24%)
Nov 25, 2014 6.772 6.801 6.764 6.801 227,403 +0.01(+0.18%)
Nov 24, 2014 6.781 6.793 6.748 6.789 131,168 +0.01(+0.12%)
Nov 21, 2014 6.789 6.793 6.748 6.781 147,277 +0.01(+0.12%)
Nov 20, 2014 6.744 6.772 6.731 6.772 100,627 +0.02(+0.37%)
Nov 19, 2014 6.793 6.793 6.735 6.748 138,218 -0.05(-0.79%)
Nov 18, 2014 6.793 6.818 6.785 6.801 143,754 +0.01(+0.10%)
Nov 17, 2014 6.831 6.838 6.778 6.794 124,130 -0.06(-0.84%)
Nov 14, 2014 6.839 6.860 6.827 6.852 117,738 +0.01(+0.12%)
Nov 13, 2014 6.831 6.884 6.815 6.843 186,654 +0.00(+0.06%)
Nov 12, 2014 6.848 6.854 6.803 6.839 121,051 -0.03(-0.42%)
Nov 11, 2014 6.827 6.880 6.803 6.868 126,617 +0.04(+0.60%)
Nov 10, 2014 6.884 6.884 6.786 6.827 103,360 -0.05(-0.77%)
Nov 07, 2014 6.852 6.880 6.819 6.880 90,618 +0.05(+0.66%)
Nov 06, 2014 6.807 6.848 6.792 6.835 130,621 +0.02(+0.30%)
Nov 05, 2014 6.815 6.831 6.800 6.815 141,413 -0.00(-0.06%)
Nov 04, 2014 6.888 6.892 6.810 6.819 133,380 -0.09(-1.30%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.