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 )

14.67 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 9.476 9.476 9.412 9.453 98,147 -0.01(-0.06%)
Apr 27, 2018 9.493 9.522 9.441 9.459 133,713 -0.06(-0.67%)
Apr 26, 2018 9.441 9.522 9.424 9.522 118,462 +0.10(+1.04%)
Apr 25, 2018 9.464 9.464 9.407 9.424 210,537 -0.01(-0.06%)
Apr 24, 2018 9.418 9.441 9.404 9.430 175,634 +0.01(+0.12%)
Apr 23, 2018 9.412 9.418 9.395 9.418 96,719 +0.02(+0.25%)
Apr 20, 2018 9.447 9.447 9.372 9.395 80,762 -0.04(-0.38%)
Apr 19, 2018 9.431 9.443 9.408 9.431 81,291 -0.01(-0.12%)
Apr 18, 2018 9.402 9.460 9.397 9.443 106,231 +0.03(+0.37%)
Apr 17, 2018 9.391 9.433 9.385 9.408 78,136 +0.03(+0.37%)
Apr 16, 2018 9.345 9.385 9.335 9.374 62,333 +0.05(+0.49%)
Apr 13, 2018 9.380 9.389 9.316 9.328 86,733 -0.03(-0.37%)
Apr 12, 2018 9.397 9.402 9.362 9.362 83,373 -0.03(-0.37%)
Apr 11, 2018 9.385 9.414 9.362 9.397 126,939 +0.00(+0.00%)
Apr 10, 2018 9.345 9.402 9.328 9.397 114,418 +0.11(+1.17%)
Apr 09, 2018 9.265 9.375 9.265 9.288 108,058 +0.00(+0.00%)
Apr 06, 2018 9.305 9.328 9.270 9.288 103,264 -0.03(-0.31%)
Apr 05, 2018 9.316 9.351 9.253 9.316 90,843 +0.03(+0.37%)
Apr 04, 2018 9.259 9.286 9.219 9.282 100,980 +0.01(+0.06%)
Apr 03, 2018 9.259 9.288 9.248 9.276 109,706 +0.01(+0.06%)
Apr 02, 2018 9.345 9.368 9.270 9.270 119,662 -0.05(-0.55%)
Mar 29, 2018 9.322 9.322 9.322 0 +0.02(+0.19%)
Mar 28, 2018 9.316 9.334 9.276 9.305 95,374 +0.00(+0.00%)
Mar 27, 2018 9.362 9.425 9.293 9.305 96,052 -0.05(-0.49%)
Mar 26, 2018 9.322 9.362 9.282 9.351 113,929 +0.07(+0.74%)
Mar 23, 2018 9.230 9.299 9.213 9.282 104,262 +0.09(+0.94%)
Mar 22, 2018 9.184 9.248 9.179 9.196 94,834 +0.01(+0.06%)
Mar 21, 2018 9.311 9.311 9.179 9.190 104,457 -0.08(-0.88%)
Mar 20, 2018 9.272 9.295 9.243 9.272 94,464 +0.02(+0.25%)
Mar 19, 2018 9.295 9.301 9.232 9.249 101,626 -0.05(-0.55%)
Mar 16, 2018 9.306 9.318 9.289 9.300 79,168 +0.00(+0.00%)
Mar 15, 2018 9.306 9.323 9.278 9.300 106,038 +0.01(+0.12%)
Mar 14, 2018 9.306 9.323 9.278 9.289 94,776 +0.02(+0.18%)
Mar 13, 2018 9.346 9.360 9.260 9.272 102,969 -0.05(-0.55%)
Mar 12, 2018 9.380 9.420 9.300 9.323 61,819 -0.01(-0.06%)
Mar 09, 2018 9.346 9.386 9.323 9.329 122,242 +0.01(+0.06%)
Mar 08, 2018 9.329 9.352 9.283 9.323 87,158 +0.00(+0.00%)
Mar 07, 2018 9.323 9.255 9.323 66,448 +0.01(+0.06%)
Mar 06, 2018 9.260 9.329 9.260 9.318 122,487 +0.07(+0.80%)
Mar 05, 2018 9.226 9.249 9.192 9.243 113,465 -0.03(-0.37%)
Mar 02, 2018 9.181 9.278 9.181 9.278 98,700 +0.08(+0.87%)
Mar 01, 2018 9.278 9.318 9.192 9.198 121,374 -0.08(-0.86%)
Feb 28, 2018 9.306 9.335 9.255 9.278 142,153 -0.02(-0.25%)
Feb 27, 2018 9.318 9.335 9.260 9.300 133,869 +0.03(+0.37%)
Feb 26, 2018 9.346 9.346 9.238 9.266 143,742 -0.05(-0.55%)
Feb 23, 2018 9.260 9.332 9.260 9.318 216,339 +0.10(+1.05%)
Feb 22, 2018 9.124 9.249 9.124 9.221 166,875 +0.14(+1.57%)
Feb 21, 2018 9.198 9.221 9.067 9.078 168,252 -0.09(-0.95%)
Feb 20, 2018 9.227 9.234 9.154 9.165 132,750 -0.07(-0.74%)
Feb 16, 2018 9.233 9.233 9.233 0 +0.02(+0.25%)
Feb 15, 2018 9.222 9.238 9.168 9.210 139,976 +0.00(+0.00%)
Feb 14, 2018 9.261 9.261 9.148 9.210 314,040 -0.06(-0.67%)
Feb 13, 2018 9.239 9.278 9.207 9.273 222,255 +0.03(+0.37%)
Feb 12, 2018 9.137 9.239 9.097 9.239 134,085 +0.16(+1.81%)
Feb 09, 2018 9.188 9.188 9.063 9.074 113,567 -0.10(-1.05%)
Feb 08, 2018 9.239 9.239 9.148 9.171 103,151 -0.08(-0.86%)
Feb 07, 2018 9.103 9.261 9.094 9.250 221,227 +0.18(+2.00%)
Feb 06, 2018 8.978 9.079 8.916 9.069 192,331 +0.06(+0.69%)
Feb 05, 2018 9.233 9.244 9.006 9.006 179,731 -0.26(-2.81%)
Feb 02, 2018 9.256 9.267 9.188 9.267 161,214 -0.02(-0.24%)
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.