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 (%)
Apr 30, 2019 9.504 9.561 9.501 9.555 181,555 +0.08(+0.80%)
Apr 29, 2019 9.442 9.492 9.442 9.479 125,575 +0.04(+0.47%)
Apr 26, 2019 9.416 9.467 9.416 9.435 92,745 +0.01(+0.07%)
Apr 25, 2019 9.429 9.454 9.423 9.429 87,060 -0.03(-0.27%)
Apr 24, 2019 9.467 9.467 9.435 9.454 128,021 -0.01(-0.07%)
Apr 23, 2019 9.435 9.479 9.404 9.460 135,144 +0.04(+0.40%)
Apr 22, 2019 9.435 9.435 9.385 9.423 158,878 +0.01(+0.13%)
Apr 18, 2019 9.429 9.448 9.379 9.410 158,288 -0.00(-0.02%)
Apr 17, 2019 9.399 9.418 9.393 9.412 93,025 +0.03(+0.33%)
Apr 16, 2019 9.443 9.455 9.380 9.380 118,956 -0.07(-0.73%)
Apr 15, 2019 9.443 9.462 9.437 9.449 110,642 +0.01(+0.13%)
Apr 12, 2019 9.430 9.462 9.412 9.437 122,572 +0.01(+0.07%)
Apr 11, 2019 9.399 9.430 9.387 9.430 95,428 +0.04(+0.40%)
Apr 10, 2019 9.380 9.437 9.362 9.393 142,911 +0.02(+0.20%)
Apr 09, 2019 9.424 9.437 9.374 9.374 107,734 -0.05(-0.53%)
Apr 08, 2019 9.368 9.437 9.368 9.424 127,068 +0.07(+0.73%)
Apr 05, 2019 9.380 9.393 9.349 9.356 108,472 -0.02(-0.27%)
Apr 04, 2019 9.374 9.387 9.368 9.380 84,325 +0.01(+0.07%)
Apr 03, 2019 9.374 9.399 9.362 9.374 119,824 +0.00(+0.00%)
Apr 02, 2019 9.393 9.393 9.356 9.374 125,033 -0.02(-0.20%)
Apr 01, 2019 9.281 9.393 9.262 9.393 178,906 +0.13(+1.42%)
Mar 29, 2019 9.293 9.324 9.256 9.262 160,866 -0.04(-0.40%)
Mar 28, 2019 9.287 9.312 9.287 9.299 82,815 +0.01(+0.13%)
Mar 27, 2019 9.281 9.299 9.262 9.287 88,180 +0.02(+0.27%)
Mar 26, 2019 9.299 9.306 9.243 9.262 110,251 +0.01(+0.13%)
Mar 25, 2019 9.281 9.281 9.212 9.249 132,945 -0.04(-0.40%)
Mar 22, 2019 9.324 9.331 9.262 9.287 187,304 -0.03(-0.33%)
Mar 21, 2019 9.331 9.337 9.293 9.318 143,179 -0.01(-0.13%)
Mar 20, 2019 9.337 9.342 9.312 9.331 89,551 +0.00(+0.00%)
Mar 19, 2019 9.362 9.362 9.312 9.331 122,858 +0.02(+0.18%)
Mar 18, 2019 9.264 9.320 9.264 9.313 166,239 +0.05(+0.54%)
Mar 15, 2019 9.251 9.270 9.247 9.264 54,707 +0.02(+0.20%)
Mar 14, 2019 9.245 9.266 9.227 9.245 91,718 +0.00(+0.00%)
Mar 13, 2019 9.251 9.277 9.239 9.245 59,922 -0.01(-0.07%)
Mar 12, 2019 9.233 9.264 9.233 9.251 97,623 +0.01(+0.13%)
Mar 11, 2019 9.208 9.245 9.196 9.239 96,453 +0.03(+0.34%)
Mar 08, 2019 9.189 9.208 9.171 9.208 74,073 -0.01(-0.13%)
Mar 07, 2019 9.202 9.220 9.177 9.220 109,125 +0.01(+0.07%)
Mar 06, 2019 9.220 9.220 9.177 9.214 158,410 -0.02(-0.20%)
Mar 05, 2019 9.196 9.239 9.177 9.233 106,094 +0.04(+0.40%)
Mar 04, 2019 9.233 9.233 9.183 9.196 185,848 -0.02(-0.20%)
Mar 01, 2019 9.258 9.276 9.177 9.214 248,202 +0.00(+0.00%)
Feb 28, 2019 9.276 9.282 9.214 9.214 179,913 -0.05(-0.54%)
Feb 27, 2019 9.295 9.295 9.245 9.264 112,819 -0.04(-0.40%)
Feb 26, 2019 9.326 9.335 9.253 9.301 110,921 -0.02(-0.27%)
Feb 25, 2019 9.382 9.388 9.295 9.326 163,670 -0.01(-0.13%)
Feb 22, 2019 9.307 9.338 9.273 9.338 178,325 +0.07(+0.74%)
Feb 21, 2019 9.289 9.289 9.222 9.270 146,513 +0.01(+0.07%)
Feb 20, 2019 9.264 9.282 9.251 9.264 89,569 +0.01(+0.07%)
Feb 19, 2019 9.270 9.295 9.251 9.258 178,993 +0.05(+0.52%)
Feb 15, 2019 9.234 9.247 9.210 9.210 177,826 -0.01(-0.07%)
Feb 14, 2019 9.167 9.222 9.167 9.216 184,374 +0.04(+0.47%)
Feb 13, 2019 9.167 9.203 9.160 9.173 142,692 +0.02(+0.27%)
Feb 12, 2019 9.130 9.191 9.117 9.148 119,751 +0.06(+0.61%)
Feb 11, 2019 9.093 9.136 9.019 9.093 472,465 +0.12(+1.37%)
Feb 08, 2019 8.957 8.994 8.957 8.970 178,477 +0.00(+0.00%)
Feb 07, 2019 8.945 8.988 8.939 8.970 249,695 -0.01(-0.14%)
Feb 06, 2019 8.970 9.007 8.951 8.982 152,445 +0.00(+0.00%)
Feb 05, 2019 8.982 9.025 8.951 8.982 176,840 -0.01(-0.07%)
Feb 04, 2019 9.025 9.056 8.970 8.988 282,016 -0.05(-0.54%)
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.