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 (%)
Feb 28, 2018 9.306 9.335 9.255 9.278 142,153 -0.02(-0.25%)
Feb 27, 2018 9.318 9.335 9.260 9.300 133,869 +0.03(+0.37%)
Feb 26, 2018 9.346 9.346 9.238 9.266 143,742 -0.05(-0.55%)
Feb 23, 2018 9.260 9.332 9.260 9.318 216,339 +0.10(+1.05%)
Feb 22, 2018 9.124 9.249 9.124 9.221 166,875 +0.14(+1.57%)
Feb 21, 2018 9.198 9.221 9.067 9.078 168,252 -0.09(-0.95%)
Feb 20, 2018 9.227 9.234 9.154 9.165 132,750 -0.07(-0.74%)
Feb 16, 2018 9.233 9.233 9.233 0 +0.02(+0.25%)
Feb 15, 2018 9.222 9.238 9.168 9.210 139,976 +0.00(+0.00%)
Feb 14, 2018 9.261 9.261 9.148 9.210 314,040 -0.06(-0.67%)
Feb 13, 2018 9.239 9.278 9.207 9.273 222,255 +0.03(+0.37%)
Feb 12, 2018 9.137 9.239 9.097 9.239 134,085 +0.16(+1.81%)
Feb 09, 2018 9.188 9.188 9.063 9.074 113,567 -0.10(-1.05%)
Feb 08, 2018 9.239 9.239 9.148 9.171 103,151 -0.08(-0.86%)
Feb 07, 2018 9.103 9.261 9.094 9.250 221,227 +0.18(+2.00%)
Feb 06, 2018 8.978 9.079 8.916 9.069 192,331 +0.06(+0.69%)
Feb 05, 2018 9.233 9.244 9.006 9.006 179,731 -0.26(-2.81%)
Feb 02, 2018 9.256 9.267 9.188 9.267 161,214 -0.02(-0.24%)
Feb 01, 2018 9.210 9.290 9.199 9.290 85,848 +0.08(+0.86%)
Jan 31, 2018 9.205 9.239 9.176 9.210 136,217 +0.01(+0.12%)
Jan 30, 2018 9.205 9.205 9.154 9.199 117,287 -0.04(-0.43%)
Jan 29, 2018 9.273 9.284 9.210 9.239 88,053 -0.04(-0.43%)
Jan 26, 2018 9.278 9.307 9.260 9.278 93,987 +0.02(+0.24%)
Jan 25, 2018 9.335 9.335 9.256 9.256 111,722 -0.06(-0.67%)
Jan 24, 2018 9.290 9.358 9.278 9.318 554,695 +0.05(+0.49%)
Jan 23, 2018 9.284 9.284 9.244 9.273 100,399 +0.00(+0.00%)
Jan 22, 2018 9.188 9.295 9.188 9.273 309,736 +0.08(+0.92%)
Jan 19, 2018 9.165 9.188 9.142 9.188 134,046 +0.02(+0.17%)
Jan 18, 2018 9.211 9.211 9.116 9.172 146,524 -0.04(-0.43%)
Jan 17, 2018 9.234 9.256 9.206 9.211 135,572 +0.01(+0.06%)
Jan 16, 2018 9.256 9.271 9.195 9.206 131,763 -0.05(-0.55%)
Jan 12, 2018 9.256 9.256 9.256 0 -0.08(-0.90%)
Jan 11, 2018 9.296 9.341 9.274 9.341 94,959 +0.06(+0.67%)
Jan 10, 2018 9.256 9.279 9.240 9.279 81,799 +0.01(+0.12%)
Jan 09, 2018 9.279 9.285 9.240 9.268 81,920 -0.01(-0.12%)
Jan 08, 2018 9.330 9.341 9.262 9.279 84,335 -0.04(-0.42%)
Jan 05, 2018 9.307 9.318 9.251 9.318 96,839 +0.02(+0.24%)
Jan 04, 2018 9.318 9.330 9.268 9.296 87,532 +0.01(+0.12%)
Jan 03, 2018 9.268 9.307 9.256 9.285 135,257 +0.02(+0.24%)
Jan 02, 2018 9.251 9.279 9.251 9.262 91,417 +0.02(+0.24%)
Dec 29, 2017 9.240 9.240 9.240 0 -0.04(-0.42%)
Dec 28, 2017 9.223 9.279 9.183 9.279 121,865 +0.06(+0.61%)
Dec 27, 2017 9.133 9.232 9.133 9.223 106,421 +0.02(+0.18%)
Dec 26, 2017 9.110 9.240 9.110 9.206 98,527 +0.05(+0.55%)
Dec 22, 2017 9.166 9.211 9.121 9.155 193,265 -0.05(-0.49%)
Dec 21, 2017 9.088 9.200 9.060 9.200 228,864 +0.14(+1.49%)
Dec 20, 2017 9.133 9.150 9.065 9.065 128,284 -0.09(-0.95%)
Dec 19, 2017 9.046 9.152 9.046 9.152 126,529 +0.07(+0.74%)
Dec 18, 2017 9.147 9.147 9.029 9.085 229,870 -0.03(-0.31%)
Dec 15, 2017 9.141 9.147 9.080 9.113 114,692 -0.02(-0.24%)
Dec 14, 2017 9.152 9.152 9.102 9.136 124,576 -0.03(-0.31%)
Dec 13, 2017 9.113 9.164 9.085 9.164 145,460 +0.09(+0.99%)
Dec 12, 2017 9.147 9.147 9.074 9.074 155,805 -0.06(-0.67%)
Dec 11, 2017 9.197 9.214 9.102 9.136 157,215 -0.09(-0.97%)
Dec 08, 2017 9.214 9.225 9.130 9.225 90,764 +0.02(+0.24%)
Dec 07, 2017 9.242 9.242 9.147 9.203 92,261 -0.04(-0.42%)
Dec 06, 2017 9.203 9.242 9.180 9.242 76,631 +0.03(+0.30%)
Dec 05, 2017 9.203 9.219 9.137 9.214 79,990 +0.00(+0.00%)
Dec 04, 2017 9.214 9.214 9.175 9.214 92,048 +0.01(+0.06%)
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.