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 (%)
Jul 31, 2014 7.435 7.444 7.348 7.364 137,434 -0.08(-1.12%)
Jul 30, 2014 7.431 7.469 7.406 7.448 113,961 +0.02(+0.28%)
Jul 29, 2014 7.456 7.502 7.414 7.427 177,813 -0.02(-0.28%)
Jul 28, 2014 7.456 7.460 7.435 7.448 119,838 -0.01(-0.17%)
Jul 25, 2014 7.456 7.473 7.414 7.460 135,081 +0.00(+0.06%)
Jul 24, 2014 7.515 7.515 7.456 7.456 158,178 -0.04(-0.56%)
Jul 23, 2014 7.481 7.513 7.460 7.498 123,132 +0.00(+0.00%)
Jul 22, 2014 7.477 7.506 7.477 7.498 53,168 +0.02(+0.28%)
Jul 21, 2014 7.473 7.498 7.456 7.477 62,990 +0.02(+0.21%)
Jul 18, 2014 7.456 7.494 7.452 7.461 143,857 +0.02(+0.24%)
Jul 17, 2014 7.456 7.473 7.406 7.444 152,949 +0.00(+0.04%)
Jul 16, 2014 7.424 7.449 7.416 7.441 102,027 +0.02(+0.22%)
Jul 15, 2014 7.482 7.482 7.387 7.424 268,302 -0.07(-0.89%)
Jul 14, 2014 7.474 7.507 7.461 7.490 64,190 +0.03(+0.39%)
Jul 11, 2014 7.507 7.515 7.437 7.461 63,303 -0.05(-0.72%)
Jul 10, 2014 7.428 7.515 7.412 7.515 176,369 +0.08(+1.12%)
Jul 09, 2014 7.395 7.437 7.395 7.432 164,234 +0.03(+0.39%)
Jul 08, 2014 7.412 7.420 7.374 7.403 145,595 -0.01(-0.11%)
Jul 07, 2014 7.428 7.428 7.378 7.412 97,294 -0.02(-0.22%)
Jul 03, 2014 7.449 7.428 7.428 7.428 42,892 -0.01(-0.11%)
Jul 02, 2014 7.474 7.482 7.437 7.437 120,175 -0.05(-0.61%)
Jul 01, 2014 7.540 7.710 7.474 7.482 173,051 -0.07(-0.99%)
Jun 30, 2014 7.474 7.557 7.466 7.557 242,104 +0.08(+1.11%)
Jun 27, 2014 7.449 7.482 7.449 7.474 77,359 +0.02(+0.28%)
Jun 26, 2014 7.449 7.474 7.449 7.453 181,572 +0.00(+0.00%)
Jun 25, 2014 7.441 7.461 7.437 7.453 257,941 +0.00(+0.06%)
Jun 24, 2014 7.466 7.490 7.432 7.449 116,546 -0.01(-0.17%)
Jun 23, 2014 7.449 7.470 7.441 7.461 92,600 +0.02(+0.22%)
Jun 20, 2014 7.490 7.490 7.441 7.445 129,539 -0.05(-0.66%)
Jun 19, 2014 7.486 7.507 7.482 7.495 88,908 +0.00(+0.00%)
Jun 18, 2014 7.478 7.511 7.441 7.495 131,794 -0.02(-0.28%)
Jun 17, 2014 7.511 7.544 7.482 7.515 148,595 +0.01(+0.15%)
Jun 16, 2014 7.496 7.517 7.488 7.504 86,949 +0.01(+0.17%)
Jun 13, 2014 7.479 7.508 7.479 7.492 118,112 +0.00(+0.06%)
Jun 12, 2014 7.504 7.512 7.488 7.488 82,014 -0.03(-0.38%)
Jun 11, 2014 7.492 7.525 7.492 7.517 66,504 +0.01(+0.16%)
Jun 10, 2014 7.500 7.506 7.500 7.504 77,905 +0.02(+0.22%)
Jun 06, 2014 7.463 7.492 7.438 7.488 123,833 +0.01(+0.17%)
Jun 05, 2014 7.438 7.479 7.430 7.475 73,603 +0.00(+0.06%)
Jun 04, 2014 7.484 7.500 7.434 7.471 148,853 -0.02(-0.22%)
Jun 03, 2014 7.492 7.505 7.479 7.488 116,424 -0.01(-0.11%)
Jun 02, 2014 7.512 7.550 7.488 7.496 100,507 -0.04(-0.55%)
May 30, 2014 7.533 7.545 7.488 7.537 86,016 +0.00(+0.00%)
May 29, 2014 7.545 7.545 7.512 7.537 93,114 -0.02(-0.27%)
May 28, 2014 7.554 7.587 7.545 7.558 66,834 -0.01(-0.11%)
May 27, 2014 7.566 7.578 7.554 7.566 82,800 +0.00(+0.05%)
May 23, 2014 7.574 7.562 7.562 7.562 46,808 -0.02(-0.33%)
May 22, 2014 7.587 7.595 7.579 7.587 39,879 +0.03(+0.44%)
May 21, 2014 7.541 7.554 7.504 7.554 154,518 +0.05(+0.66%)
May 20, 2014 7.537 7.537 7.488 7.504 93,192 -0.02(-0.24%)
May 19, 2014 7.575 7.579 7.501 7.522 92,596 -0.04(-0.49%)
May 16, 2014 7.542 7.559 7.506 7.559 109,643 +0.01(+0.11%)
May 15, 2014 7.551 7.551 7.530 7.551 74,148 -0.01(-0.11%)
May 14, 2014 7.575 7.587 7.534 7.559 109,509 -0.03(-0.38%)
May 13, 2014 7.583 7.596 7.567 7.587 59,864 -0.01(-0.11%)
May 12, 2014 7.612 7.612 7.563 7.596 89,792 +0.03(+0.43%)
May 09, 2014 7.563 7.571 7.559 7.563 59,969 -0.01(-0.11%)
May 08, 2014 7.571 7.583 7.559 7.571 84,405 -0.01(-0.11%)
May 07, 2014 7.567 7.579 7.547 7.579 73,540 +0.01(+0.11%)
May 06, 2014 7.571 7.575 7.542 7.571 93,934 +0.00(+0.05%)
May 05, 2014 7.579 7.579 7.551 7.567 181,671 +0.02(+0.22%)
May 02, 2014 7.501 7.579 7.481 7.551 230,473 +0.04(+0.55%)
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.