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 (+0.06%)
Streaming Delayed Price Updated: 1:54 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 28, 2017 8.660 8.665 8.633 8.665 141,797 +0.02(+0.19%)
Apr 27, 2017 8.649 8.660 8.646 8.649 112,111 -0.01(-0.06%)
Apr 26, 2017 8.654 8.676 8.633 8.654 192,552 +0.01(+0.12%)
Apr 25, 2017 8.638 8.676 8.612 8.644 326,682 +0.04(+0.45%)
Apr 24, 2017 8.605 8.610 8.595 8.605 102,760 +0.01(+0.06%)
Apr 21, 2017 8.594 8.605 8.581 8.600 188,036 +0.01(+0.06%)
Apr 20, 2017 8.584 8.594 8.573 8.594 136,779 +0.02(+0.25%)
Apr 19, 2017 8.546 8.594 8.541 8.573 183,535 +0.02(+0.19%)
Apr 18, 2017 8.477 8.562 8.477 8.557 162,314 +0.03(+0.31%)
Apr 17, 2017 8.573 8.573 8.504 8.531 120,319 -0.04(-0.50%)
Apr 13, 2017 8.573 8.600 8.557 8.573 143,521 +0.01(+0.06%)
Apr 12, 2017 8.504 8.573 8.499 8.568 358,853 +0.05(+0.62%)
Apr 11, 2017 8.499 8.525 8.472 8.515 101,124 +0.02(+0.19%)
Apr 10, 2017 8.477 8.509 8.456 8.499 103,351 +0.03(+0.38%)
Apr 07, 2017 8.435 8.467 8.408 8.467 109,016 +0.02(+0.25%)
Apr 06, 2017 8.483 8.504 8.419 8.446 130,410 -0.03(-0.38%)
Apr 05, 2017 8.493 8.515 8.446 8.477 79,041 +0.01(+0.06%)
Apr 04, 2017 8.398 8.499 8.387 8.472 132,037 +0.01(+0.13%)
Apr 03, 2017 8.493 8.493 8.424 8.461 169,959 -0.05(-0.56%)
Mar 31, 2017 8.456 8.515 8.419 8.509 198,012 +0.07(+0.88%)
Mar 30, 2017 8.461 8.477 8.419 8.435 340,531 -0.02(-0.19%)
Mar 29, 2017 8.499 8.515 8.382 8.451 161,975 -0.02(-0.25%)
Mar 28, 2017 8.472 8.515 8.461 8.472 129,443 +0.01(+0.06%)
Mar 27, 2017 8.446 8.477 8.438 8.467 87,853 -0.01(-0.06%)
Mar 24, 2017 8.451 8.488 8.430 8.472 109,568 +0.03(+0.38%)
Mar 23, 2017 8.435 8.456 8.414 8.440 158,002 +0.01(+0.06%)
Mar 22, 2017 8.292 8.472 8.265 8.435 166,602 +0.14(+1.66%)
Mar 21, 2017 8.430 8.451 8.270 8.297 245,873 -0.10(-1.19%)
Mar 20, 2017 8.476 8.476 8.370 8.396 183,071 -0.07(-0.87%)
Mar 17, 2017 8.407 8.476 8.396 8.470 92,483 +0.08(+0.94%)
Mar 16, 2017 8.381 8.449 8.376 8.391 148,685 +0.03(+0.32%)
Mar 15, 2017 8.354 8.381 8.317 8.365 204,655 +0.02(+0.19%)
Mar 14, 2017 8.333 8.349 8.291 8.349 102,551 +0.00(+0.00%)
Mar 13, 2017 8.375 8.412 8.280 8.349 248,881 -0.01(-0.13%)
Mar 10, 2017 8.286 8.365 8.275 8.359 501,315 +0.11(+1.34%)
Mar 09, 2017 8.391 8.391 8.198 8.249 411,260 -0.11(-1.33%)
Mar 08, 2017 8.449 8.502 8.328 8.359 606,131 -0.09(-1.12%)
Mar 07, 2017 8.465 8.465 8.412 8.454 220,380 -0.02(-0.25%)
Mar 06, 2017 8.476 8.502 8.444 8.476 188,664 +0.01(+0.06%)
Mar 03, 2017 8.460 8.507 8.460 8.470 217,999 +0.02(+0.19%)
Mar 02, 2017 8.454 8.502 8.428 8.454 202,516 +0.01(+0.06%)
Mar 01, 2017 8.481 8.484 8.412 8.449 489,112 +0.02(+0.25%)
Feb 28, 2017 8.407 8.449 8.407 8.428 365,484 +0.02(+0.25%)
Feb 27, 2017 8.407 8.407 8.391 8.407 307,123 +0.01(+0.13%)
Feb 24, 2017 8.381 8.396 8.365 8.396 278,418 +0.00(+0.00%)
Feb 23, 2017 8.370 8.396 8.354 8.396 388,516 +0.04(+0.44%)
Feb 22, 2017 8.333 8.396 8.333 8.359 301,992 +0.02(+0.19%)
Feb 21, 2017 8.354 8.386 8.307 8.344 236,496 +0.02(+0.27%)
Feb 17, 2017 8.321 8.321 8.321 0 +0.03(+0.38%)
Feb 16, 2017 8.326 8.332 8.279 8.290 310,317 -0.01(-0.06%)
Feb 15, 2017 8.264 8.295 8.246 8.295 442,455 +0.04(+0.51%)
Feb 14, 2017 8.258 8.274 8.222 8.253 373,265 +0.01(+0.06%)
Feb 13, 2017 8.300 8.300 8.232 8.248 284,017 -0.02(-0.19%)
Feb 10, 2017 8.300 8.306 8.232 8.264 294,304 +0.01(+0.13%)
Feb 09, 2017 8.253 8.279 8.236 8.253 157,646 +0.00(+0.00%)
Feb 08, 2017 8.243 8.253 8.213 8.253 172,761 +0.03(+0.32%)
Feb 07, 2017 8.232 8.237 8.211 8.227 168,456 +0.03(+0.32%)
Feb 06, 2017 8.227 8.248 8.190 8.201 111,128 -0.02(-0.26%)
Feb 03, 2017 8.211 8.253 8.195 8.222 134,527 +0.03(+0.38%)
Feb 02, 2017 8.264 8.285 8.164 8.190 200,668 -0.06(-0.70%)
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.