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 (%)
Jun 28, 2013 7.429 7.432 7.226 7.266 182,383 -0.08(-1.11%)
Jun 26, 2013 7.282 7.407 7.258 7.347 165,724 +0.08(+1.12%)
Jun 25, 2013 7.452 7.452 7.185 7.266 289,166 -0.05(-0.69%)
Jun 24, 2013 7.386 7.456 7.231 7.316 188,274 -0.05(-0.68%)
Jun 21, 2013 7.432 7.498 7.270 7.367 242,254 -0.02(-0.26%)
Jun 20, 2013 7.378 7.475 7.256 7.386 329,013 +0.06(+0.84%)
Jun 19, 2013 7.185 7.405 7.181 7.324 442,768 +0.14(+1.94%)
Jun 18, 2013 7.413 7.444 7.123 7.185 778,776 -0.25(-3.33%)
Jun 17, 2013 7.456 7.498 7.409 7.432 186,572 +0.01(+0.16%)
Jun 14, 2013 7.502 7.502 7.409 7.421 185,585 -0.05(-0.67%)
Jun 13, 2013 7.529 7.579 7.448 7.471 120,550 +0.02(+0.21%)
Jun 12, 2013 7.572 7.572 7.456 7.456 201,142 -0.10(-1.33%)
Jun 11, 2013 7.579 7.579 7.502 7.556 170,428 -0.04(-0.51%)
Jun 10, 2013 7.614 7.622 7.502 7.595 184,261 +0.00(+0.05%)
Jun 07, 2013 7.610 7.630 7.525 7.591 178,150 -0.02(-0.25%)
Jun 06, 2013 7.630 7.630 7.514 7.610 243,593 -0.01(-0.10%)
Jun 05, 2013 7.618 7.618 7.556 7.618 127,191 +0.02(+0.25%)
Jun 04, 2013 7.626 7.684 7.579 7.599 190,832 -0.06(-0.81%)
Jun 03, 2013 7.672 7.676 7.583 7.661 292,060 -0.03(-0.35%)
May 31, 2013 7.657 7.688 7.618 7.688 228,176 +0.05(+0.71%)
May 30, 2013 7.649 7.649 7.558 7.633 297,658 +0.02(+0.25%)
May 29, 2013 7.680 7.680 7.556 7.614 202,724 -0.08(-1.01%)
May 28, 2013 7.726 7.726 7.545 7.691 291,628 -0.02(-0.20%)
May 24, 2013 7.668 7.722 7.610 7.707 191,175 +0.02(+0.30%)
May 23, 2013 7.657 7.684 7.568 7.684 139,373 +0.01(+0.10%)
May 22, 2013 7.672 7.707 7.564 7.676 175,869 +0.04(+0.51%)
May 21, 2013 7.711 7.711 7.568 7.637 176,086 -0.07(-0.90%)
May 20, 2013 7.711 7.711 7.633 7.707 188,765 +0.02(+0.30%)
May 17, 2013 7.715 7.722 7.626 7.684 131,641 -0.03(-0.35%)
May 16, 2013 7.726 7.730 7.618 7.711 411,982 -0.05(-0.70%)
May 15, 2013 7.831 7.831 7.707 7.765 294,157 -0.04(-0.50%)
May 13, 2013 7.815 7.815 7.738 7.804 282,675 +0.03(+0.35%)
May 10, 2013 7.734 7.893 7.668 7.777 558,055 +0.04(+0.55%)
May 09, 2013 7.688 7.769 7.684 7.734 455,203 +0.02(+0.25%)
May 08, 2013 7.715 7.719 7.661 7.715 214,928 +0.01(+0.10%)
May 07, 2013 7.730 7.746 7.695 7.707 159,531 -0.00(-0.05%)
May 06, 2013 7.722 7.750 7.695 7.711 115,944 -0.05(-0.65%)
May 03, 2013 7.695 7.761 7.730 7.761 211,201 +0.03(+0.40%)
May 02, 2013 7.711 7.738 7.705 7.730 73,589 +0.03(+0.35%)
May 01, 2013 7.707 7.726 7.688 7.703 134,007 +0.01(+0.10%)
Apr 30, 2013 7.711 7.715 7.684 7.695 245,527 +0.00(+0.05%)
Apr 29, 2013 7.610 7.703 7.610 7.692 183,891 +0.01(+0.15%)
Apr 26, 2013 7.645 7.688 7.653 7.680 54,357 +0.03(+0.35%)
Apr 25, 2013 7.653 7.680 7.630 7.653 173,193 +0.01(+0.15%)
Apr 24, 2013 7.641 7.653 7.603 7.641 123,777 -0.01(-0.15%)
Apr 23, 2013 7.591 7.653 7.591 7.653 319,272 +0.03(+0.35%)
Apr 22, 2013 7.614 7.637 7.572 7.626 181,119 +0.01(+0.15%)
Apr 19, 2013 7.668 7.668 7.545 7.614 227,643 -0.03(-0.45%)
Apr 18, 2013 7.664 7.664 7.591 7.649 168,711 -0.01(-0.10%)
Apr 17, 2013 7.637 7.688 7.637 7.657 128,039 -0.02(-0.20%)
Apr 16, 2013 7.653 7.676 7.637 7.672 66,803 +0.02(+0.30%)
Apr 15, 2013 7.649 7.653 7.606 7.649 167,754 -0.03(-0.35%)
Apr 12, 2013 7.645 7.691 7.622 7.676 225,871 +0.00(+0.05%)
Apr 11, 2013 7.691 7.707 7.626 7.672 167,884 +0.01(+0.10%)
Apr 10, 2013 7.657 7.726 7.606 7.664 315,553 -0.00(-0.05%)
Apr 09, 2013 7.719 7.719 7.630 7.668 141,150 -0.07(-0.85%)
Apr 08, 2013 7.688 7.734 7.637 7.734 287,472 +0.00(+0.05%)
Apr 05, 2013 7.695 7.730 7.630 7.730 101,028 +0.00(+0.00%)
Apr 04, 2013 7.715 7.730 7.653 7.730 186,709 +0.00(+0.05%)
Apr 03, 2013 7.711 7.734 7.676 7.726 122,968 -0.01(-0.15%)
Apr 02, 2013 7.722 7.738 7.684 7.738 142,986 +0.01(+0.15%)
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.