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 )

14.67 -0.13 (-0.88%)
Streaming Delayed Price Updated: 3:14 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 (%)
May 31, 2016 6.904 6.919 6.875 6.894 141,530 -0.01(-0.14%)
May 27, 2016 6.904 6.904 6.904 6.904 143,553 +0.03(+0.50%)
May 26, 2016 6.929 6.929 6.870 6.870 80,355 -0.03(-0.43%)
May 25, 2016 6.884 6.929 6.835 6.899 74,522 +0.05(+0.80%)
May 24, 2016 6.855 6.855 6.830 6.845 83,170 +0.01(+0.22%)
May 23, 2016 6.815 6.830 6.785 6.830 107,094 +0.03(+0.44%)
May 20, 2016 6.800 6.800 6.738 6.800 61,455 +0.02(+0.37%)
May 19, 2016 6.736 6.775 6.716 6.775 139,784 +0.03(+0.51%)
May 18, 2016 6.736 6.744 6.696 6.741 82,076 +0.01(+0.22%)
May 17, 2016 6.731 6.751 6.711 6.726 82,815 -0.00(-0.07%)
May 16, 2016 6.755 6.755 6.731 6.731 93,047 -0.01(-0.15%)
May 13, 2016 6.711 6.741 6.711 6.741 63,595 +0.03(+0.44%)
May 12, 2016 6.731 6.731 6.687 6.711 101,238 +0.02(+0.37%)
May 11, 2016 6.692 6.697 6.667 6.687 144,752 -0.01(-0.15%)
May 10, 2016 6.692 6.706 6.642 6.697 136,126 +0.02(+0.37%)
May 09, 2016 6.682 6.705 6.662 6.672 154,318 -0.01(-0.22%)
May 06, 2016 6.726 6.731 6.652 6.687 112,495 -0.02(-0.29%)
May 05, 2016 6.716 6.736 6.692 6.706 135,021 +0.00(+0.07%)
May 04, 2016 6.701 6.736 6.690 6.701 108,504 -0.01(-0.15%)
May 03, 2016 6.775 6.775 6.697 6.711 160,773 -0.06(-0.94%)
May 02, 2016 6.790 6.810 6.755 6.775 157,850 +0.00(+0.07%)
Apr 29, 2016 6.746 6.790 6.728 6.770 90,747 +0.05(+0.73%)
Apr 28, 2016 6.726 6.755 6.711 6.721 121,923 -0.00(-0.07%)
Apr 27, 2016 6.701 6.741 6.697 6.726 188,619 +0.05(+0.81%)
Apr 26, 2016 6.687 6.697 6.662 6.672 111,710 +0.01(+0.22%)
Apr 25, 2016 6.697 6.697 6.638 6.657 110,995 -0.03(-0.51%)
Apr 22, 2016 6.638 6.692 6.638 6.692 117,972 +0.06(+0.89%)
Apr 21, 2016 6.652 6.677 6.603 6.633 167,471 +0.01(+0.15%)
Apr 20, 2016 6.608 6.652 6.584 6.623 120,018 +0.03(+0.45%)
Apr 19, 2016 6.564 6.603 6.552 6.593 116,084 +0.06(+0.90%)
Apr 18, 2016 6.505 6.559 6.499 6.534 196,961 +0.02(+0.30%)
Apr 15, 2016 6.554 6.554 6.495 6.515 153,438 -0.03(-0.45%)
Apr 14, 2016 6.549 6.559 6.525 6.544 234,135 +0.01(+0.22%)
Apr 13, 2016 6.534 6.539 6.520 6.530 133,535 +0.02(+0.30%)
Apr 12, 2016 6.525 6.539 6.510 6.510 125,581 +0.00(+0.00%)
Apr 11, 2016 6.505 6.549 6.500 6.510 118,751 +0.01(+0.15%)
Apr 08, 2016 6.559 6.559 6.495 6.500 312,916 -0.04(-0.60%)
Apr 07, 2016 6.564 6.564 6.515 6.539 96,456 -0.01(-0.22%)
Apr 06, 2016 6.651 6.651 6.491 6.554 223,577 +0.08(+1.28%)
Apr 05, 2016 6.491 6.491 6.456 6.471 87,246 -0.01(-0.23%)
Apr 04, 2016 6.559 6.564 6.461 6.486 131,038 -0.06(-0.89%)
Apr 01, 2016 6.500 6.603 6.495 6.544 202,484 +0.02(+0.37%)
Mar 31, 2016 6.491 6.530 6.471 6.520 149,329 +0.03(+0.53%)
Mar 30, 2016 6.442 6.491 6.442 6.486 72,131 +0.07(+1.06%)
Mar 29, 2016 6.442 6.471 6.369 6.417 84,194 -0.00(-0.08%)
Mar 28, 2016 6.466 6.475 6.422 6.422 106,241 -0.03(-0.53%)
Mar 24, 2016 6.466 6.456 6.456 6.456 115,745 -0.07(-1.12%)
Mar 23, 2016 6.510 6.539 6.493 6.530 175,269 +0.02(+0.37%)
Mar 22, 2016 6.491 6.525 6.486 6.505 206,063 +0.03(+0.53%)
Mar 21, 2016 6.432 6.481 6.432 6.471 119,568 +0.03(+0.45%)
Mar 18, 2016 6.422 6.491 6.422 6.442 277,835 +0.03(+0.46%)
Mar 17, 2016 6.378 6.427 6.359 6.413 92,175 +0.05(+0.84%)
Mar 16, 2016 6.257 6.359 6.257 6.359 120,974 +0.10(+1.64%)
Mar 15, 2016 6.232 6.271 6.223 6.257 100,792 +0.00(+0.08%)
Mar 14, 2016 6.247 6.275 6.199 6.252 125,157 +0.01(+0.23%)
Mar 11, 2016 6.165 6.237 6.165 6.237 190,756 +0.08(+1.33%)
Mar 10, 2016 6.160 6.174 6.131 6.155 91,214 +0.02(+0.32%)
Mar 09, 2016 6.107 6.141 6.063 6.136 133,269 +0.06(+0.95%)
Mar 08, 2016 6.078 6.088 6.039 6.078 66,614 +0.00(+0.00%)
Mar 07, 2016 6.088 6.116 6.070 6.078 111,801 -0.02(-0.40%)
Mar 04, 2016 6.097 6.102 6.068 6.102 97,906 +0.06(+0.96%)
Mar 03, 2016 6.005 6.059 5.967 6.044 200,304 +0.07(+1.13%)
Mar 02, 2016 5.957 5.976 5.938 5.976 77,510 +0.03(+0.57%)
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.