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 )

14.72 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2017 8.159 8.207 8.152 8.207 132,368 +0.05(+0.58%)
Jan 30, 2017 8.144 8.170 8.117 8.159 164,032 +0.00(+0.00%)
Jan 27, 2017 8.170 8.170 8.138 8.159 197,427 +0.01(+0.06%)
Jan 26, 2017 8.165 8.165 8.117 8.154 313,817 +0.03(+0.32%)
Jan 25, 2017 8.123 8.180 8.123 8.128 199,506 +0.04(+0.52%)
Jan 24, 2017 8.107 8.107 8.039 8.086 297,056 +0.03(+0.33%)
Jan 23, 2017 8.086 8.091 8.054 8.060 298,406 +0.02(+0.20%)
Jan 20, 2017 8.060 8.091 8.023 8.044 117,830 +0.01(+0.13%)
Jan 19, 2017 8.007 8.033 7.997 8.033 191,418 +0.04(+0.48%)
Jan 18, 2017 7.995 8.011 7.985 7.995 138,560 +0.01(+0.13%)
Jan 17, 2017 7.980 7.990 7.959 7.985 258,725 +0.01(+0.13%)
Jan 13, 2017 7.975 7.975 7.975 0 +0.03(+0.39%)
Jan 12, 2017 7.980 7.980 7.938 7.943 161,366 -0.01(-0.13%)
Jan 11, 2017 7.933 7.995 7.923 7.954 197,985 +0.03(+0.33%)
Jan 10, 2017 7.938 7.949 7.917 7.928 181,060 +0.02(+0.26%)
Jan 09, 2017 7.995 8.006 7.902 7.907 228,476 -0.09(-1.11%)
Jan 06, 2017 7.943 8.006 7.938 7.995 206,586 +0.08(+1.05%)
Jan 05, 2017 7.896 7.943 7.891 7.912 154,184 -0.06(-0.72%)
Jan 04, 2017 7.943 7.975 7.943 7.969 169,796 +0.07(+0.92%)
Jan 03, 2017 7.881 7.907 7.881 7.896 130,681 +0.04(+0.53%)
Dec 30, 2016 7.855 7.855 7.855 0 +0.01(+0.07%)
Dec 29, 2016 7.886 7.887 7.844 7.850 122,038 -0.01(-0.13%)
Dec 28, 2016 7.886 7.907 7.829 7.860 184,433 +0.01(+0.07%)
Dec 27, 2016 7.907 7.917 7.834 7.855 166,734 -0.01(-0.13%)
Dec 23, 2016 7.865 7.865 7.865 0 +0.03(+0.40%)
Dec 22, 2016 7.834 7.850 7.814 7.834 261,297 +0.04(+0.53%)
Dec 21, 2016 7.787 7.813 7.779 7.792 229,267 +0.01(+0.13%)
Dec 20, 2016 7.798 7.798 7.769 7.782 281,481 +0.03(+0.42%)
Dec 19, 2016 7.739 7.791 7.718 7.749 602,445 +0.01(+0.13%)
Dec 16, 2016 7.744 7.760 7.729 7.739 125,121 +0.03(+0.34%)
Dec 15, 2016 7.729 7.775 7.713 7.713 180,615 +0.00(+0.00%)
Dec 14, 2016 7.708 7.760 7.708 7.713 121,493 -0.01(-0.13%)
Dec 13, 2016 7.723 7.734 7.718 7.723 232,920 +0.02(+0.27%)
Dec 12, 2016 7.672 7.739 7.672 7.703 243,898 +0.04(+0.47%)
Dec 09, 2016 7.677 7.698 7.656 7.667 113,215 +0.01(+0.14%)
Dec 08, 2016 7.682 7.718 7.651 7.656 194,537 -0.04(-0.47%)
Dec 07, 2016 7.656 7.734 7.646 7.692 428,073 +0.06(+0.75%)
Dec 06, 2016 7.604 7.636 7.589 7.636 441,950 +0.04(+0.48%)
Dec 05, 2016 7.625 7.625 7.599 7.599 195,908 -0.03(-0.41%)
Dec 02, 2016 7.620 7.630 7.610 7.630 150,330 +0.02(+0.27%)
Dec 01, 2016 7.594 7.620 7.577 7.610 125,772 +0.03(+0.40%)
Nov 30, 2016 7.589 7.620 7.563 7.579 196,929 +0.01(+0.08%)
Nov 29, 2016 7.620 7.625 7.553 7.573 150,566 -0.04(-0.54%)
Nov 28, 2016 7.682 7.682 7.604 7.615 103,243 -0.02(-0.27%)
Nov 25, 2016 7.630 7.723 7.620 7.636 62,534 +0.04(+0.55%)
Nov 23, 2016 7.594 7.594 7.594 0 -0.04(-0.48%)
Nov 22, 2016 7.630 7.656 7.602 7.630 195,964 +0.03(+0.41%)
Nov 21, 2016 7.573 7.625 7.573 7.599 101,474 +0.07(+0.98%)
Nov 18, 2016 7.500 7.536 7.459 7.526 130,453 +0.05(+0.69%)
Nov 17, 2016 7.490 7.500 7.418 7.474 170,144 -0.01(-0.07%)
Nov 16, 2016 7.433 7.500 7.419 7.479 132,232 +0.02(+0.28%)
Nov 15, 2016 7.366 7.459 7.356 7.459 177,603 +0.09(+1.18%)
Nov 14, 2016 7.351 7.392 7.325 7.372 228,766 -0.03(-0.35%)
Nov 11, 2016 7.377 7.464 7.352 7.397 159,316 +0.04(+0.49%)
Nov 10, 2016 7.407 7.407 7.284 7.361 148,798 -0.05(-0.62%)
Nov 09, 2016 7.382 7.443 7.361 7.407 74,443 -0.01(-0.14%)
Nov 08, 2016 7.423 7.428 7.305 7.418 63,929 +0.01(+0.14%)
Nov 07, 2016 7.423 7.438 7.387 7.407 100,190 +0.06(+0.77%)
Nov 04, 2016 7.413 7.449 7.341 7.351 112,448 -0.05(-0.69%)
Nov 03, 2016 7.418 7.442 7.341 7.402 117,930 +0.01(+0.14%)
Nov 02, 2016 7.485 7.485 7.387 7.392 82,784 -0.11(-1.51%)
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.