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 )

14.81 +0.01 (+0.07%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 10, 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 (%)
Apr 30, 2015 7.251 7.260 7.237 7.246 116,529 -0.00(-0.06%)
Apr 29, 2015 7.251 7.251 7.229 7.251 99,890 -0.00(-0.06%)
Apr 28, 2015 7.286 7.286 7.253 7.255 79,390 -0.03(-0.35%)
Apr 27, 2015 7.313 7.313 7.255 7.281 159,004 -0.02(-0.26%)
Apr 24, 2015 7.291 7.318 7.269 7.300 102,600 +0.01(+0.12%)
Apr 23, 2015 7.277 7.304 7.264 7.291 98,405 +0.01(+0.18%)
Apr 22, 2015 7.282 7.286 7.251 7.277 141,240 -0.00(-0.06%)
Apr 21, 2015 7.264 7.282 7.246 7.282 68,233 +0.02(+0.23%)
Apr 20, 2015 7.283 7.283 7.243 7.265 87,039 +0.02(+0.24%)
Apr 17, 2015 7.270 7.279 7.208 7.248 83,473 -0.01(-0.12%)
Apr 16, 2015 7.257 7.257 7.226 7.257 76,920 +0.03(+0.45%)
Apr 15, 2015 7.261 7.279 7.204 7.224 125,347 -0.03(-0.45%)
Apr 14, 2015 7.305 7.314 7.243 7.257 38,150 -0.03(-0.42%)
Apr 13, 2015 7.314 7.314 7.243 7.288 54,493 -0.01(-0.18%)
Apr 10, 2015 7.252 7.301 7.239 7.301 65,961 +0.08(+1.04%)
Apr 09, 2015 7.230 7.252 7.221 7.226 107,327 +0.00(+0.00%)
Apr 08, 2015 7.226 7.248 7.212 7.226 45,026 +0.02(+0.25%)
Apr 07, 2015 7.181 7.208 7.173 7.208 56,218 +0.04(+0.62%)
Apr 06, 2015 7.168 7.181 7.137 7.164 103,747 +0.01(+0.19%)
Apr 02, 2015 7.151 7.151 7.151 7.151 91,189 -0.04(-0.55%)
Apr 01, 2015 7.159 7.208 7.159 7.190 109,576 +0.00(+0.06%)
Mar 31, 2015 7.190 7.221 7.159 7.186 96,818 -0.00(-0.06%)
Mar 30, 2015 7.212 7.226 7.190 7.190 86,245 -0.04(-0.49%)
Mar 27, 2015 7.190 7.226 7.186 7.226 143,366 +0.03(+0.37%)
Mar 26, 2015 7.199 7.199 7.164 7.199 132,495 +0.02(+0.25%)
Mar 25, 2015 7.155 7.181 7.151 7.181 114,058 +0.02(+0.31%)
Mar 24, 2015 7.128 7.173 7.128 7.159 130,918 +0.03(+0.37%)
Mar 23, 2015 7.142 7.199 7.128 7.133 234,186 -0.02(-0.25%)
Mar 20, 2015 7.164 7.186 7.146 7.151 96,529 -0.00(-0.06%)
Mar 19, 2015 7.199 7.208 7.155 7.155 51,923 -0.06(-0.80%)
Mar 18, 2015 7.204 7.235 7.177 7.212 69,378 -0.00(-0.06%)
Mar 17, 2015 7.274 7.274 7.217 7.217 91,245 -0.03(-0.45%)
Mar 16, 2015 7.210 7.262 7.210 7.249 94,968 +0.04(+0.55%)
Mar 13, 2015 7.201 7.227 7.196 7.210 65,563 +0.00(+0.00%)
Mar 12, 2015 7.218 7.232 7.205 7.210 57,751 -0.01(-0.18%)
Mar 11, 2015 7.205 7.249 7.188 7.223 91,376 +0.02(+0.30%)
Mar 10, 2015 7.227 7.232 7.196 7.201 77,338 -0.04(-0.55%)
Mar 09, 2015 7.192 7.240 7.192 7.240 65,698 +0.03(+0.43%)
Mar 06, 2015 7.284 7.284 7.196 7.210 67,981 -0.05(-0.72%)
Mar 05, 2015 7.293 7.315 7.249 7.262 63,954 -0.04(-0.60%)
Mar 04, 2015 7.245 7.306 7.214 7.306 88,747 +0.07(+0.97%)
Mar 03, 2015 7.254 7.278 7.232 7.236 42,439 -0.04(-0.61%)
Mar 02, 2015 7.240 7.284 7.240 7.280 60,901 +0.03(+0.37%)
Feb 27, 2015 7.249 7.271 7.205 7.254 84,424 -0.01(-0.18%)
Feb 26, 2015 7.284 7.284 7.249 7.267 79,909 -0.01(-0.18%)
Feb 25, 2015 7.275 7.359 7.262 7.280 148,937 +0.03(+0.42%)
Feb 24, 2015 7.205 7.328 7.205 7.249 106,000 +0.05(+0.73%)
Feb 23, 2015 7.122 7.218 7.122 7.196 101,575 +0.04(+0.61%)
Feb 20, 2015 7.131 7.153 7.113 7.153 77,097 +0.00(+0.00%)
Feb 19, 2015 7.091 7.153 7.082 7.153 101,094 +0.05(+0.74%)
Feb 18, 2015 7.087 7.109 7.087 7.100 58,394 -0.02(-0.31%)
Feb 17, 2015 7.153 7.162 7.122 7.122 128,263 -0.02(-0.33%)
Feb 13, 2015 7.149 7.145 7.145 7.145 96,401 -0.01(-0.12%)
Feb 12, 2015 7.119 7.154 7.110 7.154 100,220 +0.05(+0.67%)
Feb 11, 2015 7.088 7.106 7.071 7.106 99,272 +0.02(+0.25%)
Feb 10, 2015 7.036 7.110 7.036 7.088 117,180 +0.01(+0.18%)
Feb 09, 2015 7.093 7.102 7.075 7.075 86,384 -0.02(-0.31%)
Feb 06, 2015 7.128 7.128 7.080 7.097 56,080 +0.00(+0.00%)
Feb 05, 2015 7.054 7.102 7.049 7.097 140,553 +0.03(+0.43%)
Feb 04, 2015 7.067 7.084 7.001 7.067 139,217 -0.01(-0.18%)
Feb 03, 2015 7.032 7.080 6.949 7.080 144,324 +0.07(+1.06%)
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.