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 )

14.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 7.117 7.169 7.095 7.169 66,841 +0.07(+0.97%)
Nov 26, 2014 7.062 7.100 7.100 7.100 81,298 +0.02(+0.24%)
Nov 25, 2014 7.053 7.083 7.045 7.083 218,355 +0.01(+0.18%)
Nov 24, 2014 7.062 7.075 7.027 7.070 125,950 +0.01(+0.12%)
Nov 21, 2014 7.070 7.075 7.027 7.062 141,417 +0.01(+0.12%)
Nov 20, 2014 7.023 7.053 7.010 7.053 96,624 +0.03(+0.37%)
Nov 19, 2014 7.075 7.075 7.014 7.027 132,719 -0.06(-0.79%)
Nov 18, 2014 7.075 7.100 7.066 7.083 138,035 +0.01(+0.10%)
Nov 17, 2014 7.114 7.121 7.059 7.076 119,191 -0.06(-0.84%)
Nov 14, 2014 7.123 7.144 7.110 7.136 113,054 +0.01(+0.12%)
Nov 13, 2014 7.114 7.170 7.097 7.127 179,228 +0.00(+0.06%)
Nov 12, 2014 7.131 7.138 7.084 7.123 116,235 -0.03(-0.42%)
Nov 11, 2014 7.110 7.165 7.084 7.153 121,579 +0.04(+0.60%)
Nov 10, 2014 7.170 7.170 7.067 7.110 99,248 -0.06(-0.77%)
Nov 07, 2014 7.136 7.165 7.101 7.165 87,013 +0.05(+0.66%)
Nov 06, 2014 7.089 7.131 7.074 7.118 125,424 +0.02(+0.30%)
Nov 05, 2014 7.097 7.114 7.082 7.097 135,787 -0.00(-0.06%)
Nov 04, 2014 7.174 7.177 7.092 7.101 128,073 -0.09(-1.30%)
Nov 03, 2014 7.170 7.204 7.153 7.195 146,602 +0.01(+0.12%)
Oct 31, 2014 7.165 7.199 7.101 7.187 154,193 +0.06(+0.84%)
Oct 30, 2014 7.080 7.131 7.080 7.127 97,380 +0.03(+0.48%)
Oct 29, 2014 7.144 7.144 7.089 7.093 83,290 -0.06(-0.83%)
Oct 28, 2014 7.123 7.165 7.101 7.153 115,782 +0.02(+0.30%)
Oct 27, 2014 7.118 7.127 7.093 7.131 183,338 +0.00(+0.06%)
Oct 24, 2014 7.110 7.144 7.055 7.127 85,413 +0.00(+0.06%)
Oct 23, 2014 7.182 7.182 7.118 7.123 176,985 -0.01(-0.18%)
Oct 22, 2014 7.148 7.199 7.136 7.136 114,032 -0.03(-0.36%)
Oct 21, 2014 7.170 7.170 7.161 7.161 195,399 +0.02(+0.22%)
Oct 20, 2014 7.124 7.136 7.124 7.145 254,563 +0.02(+0.30%)
Oct 17, 2014 7.073 7.124 7.035 7.124 111,967 +0.08(+1.08%)
Oct 16, 2014 6.993 7.082 6.993 7.048 296,491 +0.02(+0.24%)
Oct 15, 2014 7.120 7.120 6.900 7.031 515,496 -0.10(-1.37%)
Oct 14, 2014 7.196 7.241 7.116 7.128 128,908 -0.08(-1.12%)
Oct 13, 2014 7.251 7.268 7.166 7.209 185,893 -0.05(-0.70%)
Oct 10, 2014 7.277 7.289 7.217 7.260 110,892 -0.02(-0.23%)
Oct 09, 2014 7.285 7.302 7.234 7.277 84,871 -0.03(-0.41%)
Oct 08, 2014 7.281 7.306 7.264 7.306 114,953 +0.04(+0.52%)
Oct 07, 2014 7.226 7.289 7.217 7.268 155,147 +0.03(+0.47%)
Oct 06, 2014 7.238 7.277 7.217 7.234 75,742 -0.02(-0.29%)
Oct 03, 2014 7.205 7.264 7.179 7.255 58,698 +0.06(+0.82%)
Oct 02, 2014 7.217 7.272 7.192 7.196 107,431 -0.02(-0.29%)
Oct 01, 2014 7.183 7.247 7.141 7.217 183,973 +0.00(+0.06%)
Sep 30, 2014 7.192 7.226 7.155 7.213 136,583 -0.00(-0.06%)
Sep 29, 2014 7.213 7.264 7.158 7.217 120,099 -0.04(-0.58%)
Sep 26, 2014 7.255 7.285 7.205 7.260 98,001 -0.02(-0.23%)
Sep 25, 2014 7.281 7.293 7.183 7.277 137,793 +0.01(+0.12%)
Sep 24, 2014 7.260 7.298 7.175 7.268 156,704 +0.03(+0.35%)
Sep 23, 2014 7.217 7.272 7.217 7.243 87,450 -0.01(-0.18%)
Sep 22, 2014 7.285 7.285 7.209 7.255 123,550 -0.02(-0.23%)
Sep 19, 2014 7.264 7.272 7.243 7.272 103,534 +0.00(+0.06%)
Sep 18, 2014 7.306 7.327 7.260 7.268 149,633 -0.06(-0.81%)
Sep 17, 2014 7.348 7.373 7.289 7.327 176,238 -0.04(-0.57%)
Sep 16, 2014 7.340 7.378 7.289 7.370 120,002 -0.01(-0.07%)
Sep 15, 2014 7.396 7.405 7.358 7.375 79,502 -0.03(-0.34%)
Sep 12, 2014 7.409 7.413 7.384 7.400 62,754 -0.00(-0.06%)
Sep 11, 2014 7.392 7.417 7.384 7.405 70,845 +0.01(+0.11%)
Sep 10, 2014 7.396 7.396 7.354 7.396 72,298 +0.00(+0.06%)
Sep 09, 2014 7.392 7.400 7.342 7.392 108,074 -0.01(-0.11%)
Sep 08, 2014 7.388 7.413 7.384 7.400 41,740 -0.01(-0.11%)
Sep 05, 2014 7.421 7.421 7.384 7.409 53,850 -0.01(-0.17%)
Sep 04, 2014 7.430 7.430 7.397 7.421 64,084 +0.02(+0.28%)
Sep 03, 2014 7.379 7.434 7.375 7.400 105,751 +0.01(+0.17%)
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.