Ares Dynamic Credit Allocation Fund, Inc. (ARDC) Historical Stock Data
13.82 ↓0.02 (-0.14%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ARDC is down -0.30% a day on average. There have been 11 days where Ares Dynamic Credit Allocation Fund, Inc. closed green and 19 days where ARDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 13.94 | 13.82 | ↓$0.12 (-0.86%) | 13.79 | 13.99 | 144.68K |
| 2024-04-23 | 13.99 | 13.84 | ↓$0.15 (-1.07%) | 13.78 | 13.99 | 121.30K |
| 2024-04-22 | 13.93 | 13.92 | ↓$0.01 (-0.07%) | 13.86 | 13.96 | 43.58K |
| 2024-04-19 | 13.87 | 13.87 | ↑$0.00 (0.00%) | 13.83 | 13.89 | 59K |
| 2024-04-18 | 13.96 | 13.95 | ↓$0.01 (-0.07%) | 13.87 | 13.97 | 72.60K |
| 2024-04-17 | 13.84 | 13.90 | ↑$0.06 (0.43%) | 13.78 | 13.92 | 88.86K |
| 2024-04-16 | 13.80 | 13.81 | ↑$0.01 (0.07%) | 13.67 | 13.81 | 119.74K |
| 2024-04-15 | 14.08 | 13.82 | ↓$0.26 (-1.85%) | 13.78 | 14.08 | 111.62K |
| 2024-04-12 | 14.08 | 14.03 | ↓$0.05 (-0.36%) | 13.99 | 14.11 | 79.98K |
| 2024-04-11 | 14.18 | 14.04 | ↓$0.14 (-0.99%) | 13.98 | 14.18 | 88.18K |
| 2024-04-10 | 14.08 | 14.08 | ↑$0.00 (0.00%) | 14.03 | 14.10 | 54.66K |
| 2024-04-09 | 14.20 | 14.13 | ↓$0.07 (-0.49%) | 14.07 | 14.22 | 103.92K |
| 2024-04-08 | 14.20 | 14.13 | ↓$0.07 (-0.49%) | 14.01 | 14.25 | 217.56K |
| 2024-04-05 | 14.19 | 14.19 | ↑$0.00 (0.00%) | 14.17 | 14.23 | 45.45K |
| 2024-04-04 | 14.25 | 14.15 | ↓$0.10 (-0.70%) | 14.13 | 14.25 | 47.66K |
| 2024-04-03 | 14.23 | 14.14 | ↓$0.09 (-0.63%) | 14.04 | 14.24 | 83.98K |
| 2024-04-02 | 14.25 | 14.24 | ↓$0.01 (-0.07%) | 14.20 | 14.26 | 71.41K |
| 2024-04-01 | 14.25 | 14.27 | ↑$0.02 (0.14%) | 14.20 | 14.27 | 109.23K |
| 2024-03-28 | 14.21 | 14.23 | ↑$0.02 (0.14%) | 14.19 | 14.25 | 77.85K |
| 2024-03-27 | 14.22 | 14.17 | ↓$0.05 (-0.35%) | 14.10 | 14.23 | 92.37K |
| 2024-03-26 | 14.10 | 14.09 | ↓$0.01 (-0.07%) | 14.04 | 14.11 | 112.06K |
| 2024-03-25 | 14.05 | 14.03 | ↓$0.02 (-0.14%) | 13.96 | 14.05 | 86.74K |
| 2024-03-22 | 14.09 | 14.03 | ↓$0.06 (-0.43%) | 14.01 | 14.09 | 91.36K |
| 2024-03-21 | 14.04 | 14.00 | ↓$0.04 (-0.28%) | 13.98 | 14.10 | 86.63K |
| 2024-03-20 | 14.22 | 14.09 | ↓$0.13 (-0.91%) | 13.93 | 14.22 | 126.84K |
| 2024-03-19 | 14.28 | 14.29 | ↑$0.01 (0.07%) | 14.22 | 14.30 | 123.25K |
| 2024-03-18 | 14.22 | 14.23 | ↑$0.01 (0.07%) | 14.19 | 14.25 | 131.05K |
| 2024-03-15 | 14.13 | 14.16 | ↑$0.03 (0.21%) | 14.10 | 14.17 | 126.53K |
| 2024-03-14 | 14.20 | 14.12 | ↓$0.08 (-0.56%) | 14.07 | 14.20 | 70.77K |
| 2024-03-13 | 14.11 | 14.16 | ↑$0.05 (0.35%) | 14.11 | 14.17 | 72.24K |
Create an account or log in to view more rows.
$ARDC finally a pullback
$ARDC only getting stronger
$ARDC hope everyone has a good weekend
$ARDC gets me every time lol
$ARDC I blocked some bears and I liked it!
$ARDC push baby push!
$ARDC God dammit
$ARDC just bought a half position.
$ARDC finally a pullback
$ARDC added!