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 30, 2017 8.781 8.851 8.737 8.851 82,147 +0.10(+1.11%)
Jun 29, 2017 8.813 8.824 8.672 8.754 103,727 -0.06(-0.68%)
Jun 28, 2017 8.672 8.819 8.672 8.813 131,444 +0.12(+1.43%)
Jun 27, 2017 8.689 8.710 8.586 8.689 249,388 +0.01(+0.06%)
Jun 26, 2017 8.775 8.792 8.629 8.683 152,089 -0.09(-0.99%)
Jun 23, 2017 8.672 8.770 8.635 8.770 173,722 +0.10(+1.12%)
Jun 22, 2017 8.840 8.840 8.672 8.672 198,724 -0.17(-1.96%)
Jun 21, 2017 8.889 8.892 8.797 8.846 153,827 -0.03(-0.31%)
Jun 20, 2017 8.884 8.949 8.829 8.873 162,086 -0.03(-0.29%)
Jun 19, 2017 8.866 8.904 8.818 8.898 163,558 +0.05(+0.55%)
Jun 16, 2017 8.791 8.850 8.776 8.850 61,736 +0.06(+0.73%)
Jun 15, 2017 8.839 8.839 8.726 8.786 119,115 -0.06(-0.73%)
Jun 14, 2017 8.823 8.861 8.802 8.850 137,388 +0.03(+0.37%)
Jun 13, 2017 8.780 8.818 8.769 8.818 87,461 +0.03(+0.37%)
Jun 12, 2017 8.769 8.802 8.764 8.786 145,941 +0.02(+0.18%)
Jun 09, 2017 8.721 8.769 8.721 8.769 356,785 +0.05(+0.62%)
Jun 08, 2017 8.678 8.716 8.678 8.716 158,340 +0.04(+0.50%)
Jun 07, 2017 8.742 8.748 8.667 8.673 136,710 -0.08(-0.86%)
Jun 06, 2017 8.726 8.748 8.716 8.748 122,743 +0.02(+0.25%)
Jun 05, 2017 8.737 8.751 8.726 8.726 108,191 -0.02(-0.25%)
Jun 02, 2017 8.726 8.748 8.699 8.748 127,110 +0.02(+0.25%)
Jun 01, 2017 8.737 8.740 8.710 8.726 133,411 +0.00(+0.00%)
May 31, 2017 8.721 8.737 8.696 8.726 104,219 +0.02(+0.19%)
May 30, 2017 8.726 8.737 8.705 8.710 81,909 -0.02(-0.25%)
May 26, 2017 8.716 8.734 8.716 8.732 246,632 +0.02(+0.19%)
May 25, 2017 8.710 8.726 8.667 8.716 164,747 +0.01(+0.06%)
May 24, 2017 8.732 8.732 8.699 8.710 254,023 -0.02(-0.25%)
May 23, 2017 8.689 8.732 8.667 8.732 106,392 +0.08(+0.89%)
May 22, 2017 8.580 8.655 8.570 8.655 184,637 +0.09(+1.06%)
May 19, 2017 8.634 8.634 8.527 8.564 140,479 -0.04(-0.50%)
May 18, 2017 8.575 8.618 8.527 8.607 185,103 +0.03(+0.31%)
May 17, 2017 8.553 8.618 8.553 8.580 201,041 +0.00(+0.00%)
May 16, 2017 8.586 8.602 8.564 8.580 137,486 +0.00(+0.00%)
May 15, 2017 8.591 8.639 8.575 8.580 136,765 -0.01(-0.06%)
May 12, 2017 8.580 8.596 8.553 8.586 155,456 +0.01(+0.06%)
May 11, 2017 8.586 8.634 8.570 8.580 166,214 -0.01(-0.06%)
May 10, 2017 8.623 8.628 8.586 8.586 120,310 -0.04(-0.43%)
May 09, 2017 8.607 8.628 8.602 8.623 109,601 +0.03(+0.31%)
May 08, 2017 8.628 8.639 8.596 8.596 115,121 -0.03(-0.37%)
May 05, 2017 8.628 8.639 8.596 8.628 137,422 +0.02(+0.19%)
May 04, 2017 8.671 8.676 8.586 8.612 165,303 -0.05(-0.62%)
May 03, 2017 8.687 8.687 8.644 8.666 129,373 -0.01(-0.12%)
May 02, 2017 8.660 8.676 8.655 8.676 156,758 +0.03(+0.31%)
May 01, 2017 8.666 8.671 8.644 8.650 210,412 -0.02(-0.19%)
Apr 28, 2017 8.660 8.666 8.634 8.666 141,786 +0.02(+0.19%)
Apr 27, 2017 8.650 8.660 8.647 8.650 112,102 -0.01(-0.06%)
Apr 26, 2017 8.655 8.676 8.634 8.655 192,537 +0.01(+0.12%)
Apr 25, 2017 8.639 8.676 8.612 8.644 326,656 +0.04(+0.45%)
Apr 24, 2017 8.606 8.611 8.595 8.606 102,752 +0.01(+0.06%)
Apr 21, 2017 8.595 8.606 8.582 8.600 188,021 +0.01(+0.06%)
Apr 20, 2017 8.584 8.595 8.574 8.595 136,769 +0.02(+0.25%)
Apr 19, 2017 8.547 8.595 8.542 8.574 183,520 +0.02(+0.19%)
Apr 18, 2017 8.478 8.563 8.478 8.558 162,301 +0.03(+0.31%)
Apr 17, 2017 8.574 8.574 8.505 8.531 120,310 -0.04(-0.50%)
Apr 13, 2017 8.574 8.600 8.558 8.574 143,510 +0.01(+0.06%)
Apr 12, 2017 8.505 8.574 8.499 8.568 358,824 +0.05(+0.62%)
Apr 11, 2017 8.499 8.526 8.473 8.515 101,116 +0.02(+0.19%)
Apr 10, 2017 8.478 8.510 8.457 8.499 103,343 +0.03(+0.38%)
Apr 07, 2017 8.436 8.467 8.409 8.467 109,007 +0.02(+0.25%)
Apr 06, 2017 8.483 8.505 8.420 8.446 130,400 -0.03(-0.38%)
Apr 05, 2017 8.494 8.515 8.446 8.478 79,034 +0.01(+0.06%)
Apr 04, 2017 8.398 8.499 8.388 8.473 132,026 +0.01(+0.13%)
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.