Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

14.52 +0.15 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 7.382 7.402 7.354 7.374 51,352 -0.01(-0.16%)
Jan 30, 2014 7.426 7.426 7.354 7.386 265,165 +0.00(+0.00%)
Jan 29, 2014 7.398 7.410 7.374 7.386 114,973 -0.01(-0.16%)
Jan 28, 2014 7.418 7.418 7.382 7.398 88,937 -0.02(-0.22%)
Jan 27, 2014 7.414 7.418 7.366 7.414 135,883 +0.00(+0.00%)
Jan 24, 2014 7.426 7.488 7.403 7.414 120,694 -0.06(-0.86%)
Jan 23, 2014 7.455 7.483 7.439 7.479 158,000 +0.01(+0.11%)
Jan 22, 2014 7.435 7.471 7.426 7.471 184,101 +0.03(+0.43%)
Jan 21, 2014 7.439 7.515 7.382 7.439 132,350 +0.01(+0.11%)
Jan 17, 2014 7.416 7.430 7.430 7.430 56,343 +0.01(+0.09%)
Jan 16, 2014 7.396 7.424 7.344 7.424 98,119 +0.03(+0.38%)
Jan 15, 2014 7.388 7.400 7.348 7.396 88,468 +0.01(+0.11%)
Jan 14, 2014 7.332 7.424 7.332 7.388 190,119 +0.05(+0.71%)
Jan 13, 2014 7.304 7.348 7.304 7.336 61,506 +0.01(+0.16%)
Jan 10, 2014 7.300 7.328 7.276 7.324 62,876 +0.00(+0.05%)
Jan 09, 2014 7.324 7.336 7.276 7.320 105,927 +0.02(+0.22%)
Jan 08, 2014 7.268 7.324 7.248 7.304 106,348 +0.02(+0.33%)
Jan 07, 2014 7.204 7.284 7.204 7.280 125,647 +0.08(+1.05%)
Jan 06, 2014 7.200 7.246 7.200 7.204 77,550 +0.00(+0.00%)
Jan 03, 2014 7.208 7.248 7.188 7.204 127,055 +0.00(+0.00%)
Jan 02, 2014 7.184 7.220 7.176 7.204 87,569 +0.02(+0.33%)
Dec 31, 2013 7.140 7.180 7.180 7.180 602,746 +0.02(+0.33%)
Dec 30, 2013 7.184 7.208 7.132 7.156 421,206 -0.03(-0.39%)
Dec 27, 2013 7.228 7.228 7.144 7.184 474,672 -0.03(-0.44%)
Dec 26, 2013 7.248 7.268 7.164 7.216 295,511 -0.04(-0.50%)
Dec 24, 2013 7.212 7.256 7.196 7.252 137,129 +0.00(+0.00%)
Dec 23, 2013 7.236 7.336 7.140 7.252 344,344 +0.05(+0.72%)
Dec 20, 2013 7.208 7.300 7.116 7.200 369,671 -0.01(-0.17%)
Dec 19, 2013 7.188 7.260 7.184 7.212 361,542 +0.03(+0.48%)
Dec 18, 2013 7.146 7.201 7.138 7.177 282,528 +0.04(+0.50%)
Dec 17, 2013 7.173 7.181 7.126 7.142 599,474 -0.03(-0.44%)
Dec 16, 2013 7.201 7.209 7.142 7.173 246,474 +0.01(+0.11%)
Dec 13, 2013 7.249 7.280 7.050 7.165 361,232 -0.12(-1.58%)
Dec 12, 2013 7.292 7.292 7.189 7.280 242,320 -0.01(-0.16%)
Dec 11, 2013 7.288 7.312 7.237 7.292 180,607 +0.04(+0.49%)
Dec 10, 2013 7.197 7.277 7.177 7.257 128,076 +0.04(+0.49%)
Dec 09, 2013 7.185 7.225 7.167 7.221 186,873 +0.04(+0.50%)
Dec 06, 2013 7.134 7.241 7.116 7.185 181,474 +0.08(+1.17%)
Dec 05, 2013 7.058 7.102 7.048 7.102 240,540 +0.03(+0.39%)
Dec 04, 2013 7.062 7.074 6.991 7.074 162,119 +0.03(+0.45%)
Dec 03, 2013 6.995 7.058 6.995 7.042 92,696 +0.02(+0.23%)
Dec 02, 2013 7.031 7.050 6.971 7.027 228,412 +0.00(+0.00%)
Nov 29, 2013 7.050 7.082 6.983 7.027 97,432 +0.00(+0.06%)
Nov 27, 2013 6.991 7.038 6.991 7.023 191,248 +0.01(+0.17%)
Nov 26, 2013 6.979 7.023 6.967 7.011 348,105 +0.04(+0.51%)
Nov 25, 2013 6.979 6.999 6.963 6.975 155,443 -0.03(-0.40%)
Nov 22, 2013 6.987 7.003 6.947 7.003 250,221 -0.02(-0.23%)
Nov 21, 2013 7.034 7.050 6.971 7.019 274,075 +0.02(+0.23%)
Nov 20, 2013 7.050 7.062 6.995 7.003 179,382 -0.01(-0.19%)
Nov 19, 2013 6.988 7.016 6.988 7.016 127,695 +0.02(+0.34%)
Nov 18, 2013 7.032 7.064 6.992 6.992 212,290 -0.05(-0.67%)
Nov 15, 2013 7.063 7.080 7.004 7.039 192,820 -0.04(-0.50%)
Nov 14, 2013 7.063 7.103 7.055 7.075 65,561 -0.00(-0.06%)
Nov 12, 2013 7.071 7.114 7.036 7.079 96,735 -0.02(-0.33%)
Nov 11, 2013 7.028 7.118 7.028 7.103 132,315 +0.05(+0.73%)
Nov 08, 2013 7.055 7.075 6.984 7.051 166,270 -0.01(-0.17%)
Nov 07, 2013 7.150 7.162 7.008 7.063 184,877 -0.06(-0.78%)
Nov 06, 2013 7.130 7.193 7.095 7.118 135,695 +0.02(+0.28%)
Nov 05, 2013 7.095 7.142 7.047 7.099 101,012 +0.00(+0.06%)
Nov 04, 2013 7.047 7.110 7.047 7.095 59,322 +0.02(+0.22%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.