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 (%)
Nov 30, 2016 7.589 7.620 7.563 7.579 196,929 +0.01(+0.08%)
Nov 29, 2016 7.620 7.625 7.553 7.573 150,566 -0.04(-0.54%)
Nov 28, 2016 7.682 7.682 7.604 7.615 103,243 -0.02(-0.27%)
Nov 25, 2016 7.630 7.723 7.620 7.636 62,534 +0.04(+0.55%)
Nov 23, 2016 7.594 7.594 7.594 0 -0.04(-0.48%)
Nov 22, 2016 7.630 7.656 7.602 7.630 195,964 +0.03(+0.41%)
Nov 21, 2016 7.573 7.625 7.573 7.599 101,474 +0.07(+0.98%)
Nov 18, 2016 7.500 7.536 7.459 7.526 130,453 +0.05(+0.69%)
Nov 17, 2016 7.490 7.500 7.418 7.474 170,144 -0.01(-0.07%)
Nov 16, 2016 7.433 7.500 7.419 7.479 132,232 +0.02(+0.28%)
Nov 15, 2016 7.366 7.459 7.356 7.459 177,603 +0.09(+1.18%)
Nov 14, 2016 7.351 7.392 7.325 7.372 228,766 -0.03(-0.35%)
Nov 11, 2016 7.377 7.464 7.352 7.397 159,316 +0.04(+0.49%)
Nov 10, 2016 7.407 7.407 7.284 7.361 148,798 -0.05(-0.62%)
Nov 09, 2016 7.382 7.443 7.361 7.407 74,443 -0.01(-0.14%)
Nov 08, 2016 7.423 7.428 7.305 7.418 63,929 +0.01(+0.14%)
Nov 07, 2016 7.423 7.438 7.387 7.407 100,190 +0.06(+0.77%)
Nov 04, 2016 7.413 7.449 7.341 7.351 112,448 -0.05(-0.69%)
Nov 03, 2016 7.418 7.442 7.341 7.402 117,930 +0.01(+0.14%)
Nov 02, 2016 7.485 7.485 7.387 7.392 82,784 -0.11(-1.51%)
Nov 01, 2016 7.572 7.577 7.479 7.505 138,257 -0.05(-0.61%)
Oct 31, 2016 7.556 7.577 7.540 7.551 155,072 +0.02(+0.20%)
Oct 28, 2016 7.515 7.551 7.474 7.536 145,999 +0.02(+0.27%)
Oct 27, 2016 7.556 7.582 7.500 7.515 108,259 -0.03(-0.41%)
Oct 26, 2016 7.546 7.598 7.546 7.546 122,530 +0.00(+0.00%)
Oct 25, 2016 7.546 7.562 7.526 7.546 87,384 +0.02(+0.27%)
Oct 24, 2016 7.526 7.551 7.500 7.526 103,906 +0.01(+0.14%)
Oct 21, 2016 7.485 7.517 7.470 7.515 109,312 +0.02(+0.27%)
Oct 20, 2016 7.515 7.526 7.454 7.495 109,018 -0.01(-0.14%)
Oct 19, 2016 7.459 7.510 7.459 7.505 121,642 +0.08(+1.12%)
Oct 18, 2016 7.437 7.457 7.406 7.422 92,380 +0.03(+0.34%)
Oct 17, 2016 7.427 7.434 7.396 7.396 87,581 -0.02(-0.21%)
Oct 14, 2016 7.422 7.442 7.411 7.411 97,048 +0.01(+0.14%)
Oct 13, 2016 7.432 7.473 7.401 7.401 122,538 -0.06(-0.75%)
Oct 12, 2016 7.524 7.524 7.447 7.457 185,776 -0.06(-0.81%)
Oct 11, 2016 7.544 7.544 7.488 7.519 104,339 -0.04(-0.47%)
Oct 10, 2016 7.508 7.554 7.508 7.554 55,915 +0.03(+0.41%)
Oct 07, 2016 7.529 7.539 7.493 7.524 125,856 +0.03(+0.41%)
Oct 06, 2016 7.508 7.544 7.473 7.493 80,521 -0.02(-0.27%)
Oct 05, 2016 7.554 7.564 7.473 7.513 147,017 +0.01(+0.07%)
Oct 04, 2016 7.580 7.580 7.493 7.508 122,033 -0.07(-0.88%)
Oct 03, 2016 7.580 7.590 7.559 7.575 141,875 +0.00(+0.00%)
Sep 30, 2016 7.590 7.590 7.539 7.575 96,462 +0.03(+0.41%)
Sep 29, 2016 7.600 7.600 7.518 7.543 55,685 -0.04(-0.48%)
Sep 28, 2016 7.580 7.585 7.539 7.580 97,117 +0.03(+0.34%)
Sep 27, 2016 7.524 7.554 7.508 7.554 108,846 +0.03(+0.41%)
Sep 26, 2016 7.467 7.544 7.467 7.524 215,876 -0.02(-0.20%)
Sep 23, 2016 7.483 7.539 7.483 7.539 106,800 +0.03(+0.41%)
Sep 22, 2016 7.467 7.508 7.467 7.508 237,159 +0.05(+0.68%)
Sep 21, 2016 7.396 7.457 7.381 7.457 240,706 +0.10(+1.39%)
Sep 20, 2016 7.330 7.355 7.304 7.355 109,311 +0.06(+0.86%)
Sep 19, 2016 7.288 7.316 7.283 7.293 205,305 +0.01(+0.14%)
Sep 16, 2016 7.298 7.323 7.283 7.283 156,907 -0.03(-0.42%)
Sep 15, 2016 7.313 7.349 7.293 7.313 248,578 -0.01(-0.07%)
Sep 14, 2016 7.278 7.318 7.270 7.318 362,276 +0.04(+0.56%)
Sep 13, 2016 7.293 7.308 7.237 7.278 405,347 -0.03(-0.35%)
Sep 12, 2016 7.288 7.328 7.288 7.303 152,306 -0.01(-0.07%)
Sep 09, 2016 7.343 7.361 7.278 7.308 207,997 -0.08(-1.03%)
Sep 08, 2016 7.384 7.399 7.355 7.384 171,821 +0.01(+0.07%)
Sep 07, 2016 7.359 7.379 7.359 7.379 229,107 +0.02(+0.21%)
Sep 06, 2016 7.338 7.364 7.328 7.364 232,090 +0.04(+0.48%)
Sep 02, 2016 7.333 7.328 7.328 7.328 185,015 +0.01(+0.07%)
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.