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 (%)
Aug 31, 2016 7.373 7.373 7.328 7.353 214,014 -0.01(-0.14%)
Aug 30, 2016 7.373 7.373 7.333 7.363 112,042 +0.02(+0.28%)
Aug 29, 2016 7.353 7.358 7.328 7.343 112,892 +0.03(+0.35%)
Aug 26, 2016 7.338 7.368 7.318 7.318 118,640 -0.02(-0.28%)
Aug 25, 2016 7.338 7.368 7.333 7.338 183,148 +0.01(+0.14%)
Aug 24, 2016 7.343 7.343 7.323 7.328 149,181 +0.00(+0.00%)
Aug 23, 2016 7.353 7.368 7.328 7.328 164,489 +0.00(+0.00%)
Aug 22, 2016 7.318 7.338 7.302 7.328 65,112 +0.02(+0.21%)
Aug 19, 2016 7.343 7.343 7.302 7.312 56,212 -0.02(-0.21%)
Aug 18, 2016 7.338 7.363 7.318 7.328 137,927 +0.02(+0.21%)
Aug 17, 2016 7.323 7.383 7.312 7.312 170,774 -0.01(-0.07%)
Aug 16, 2016 7.302 7.333 7.302 7.318 144,341 +0.01(+0.16%)
Aug 15, 2016 7.291 7.356 7.291 7.306 235,450 +0.03(+0.35%)
Aug 12, 2016 7.261 7.311 7.256 7.281 218,530 +0.05(+0.70%)
Aug 11, 2016 7.256 7.271 7.226 7.231 189,325 -0.02(-0.28%)
Aug 10, 2016 7.256 7.256 7.211 7.251 169,965 +0.02(+0.21%)
Aug 09, 2016 7.281 7.311 7.206 7.236 160,063 -0.02(-0.28%)
Aug 08, 2016 7.276 7.276 7.231 7.256 66,821 -0.01(-0.14%)
Aug 05, 2016 7.306 7.316 7.256 7.266 97,567 +0.02(+0.21%)
Aug 04, 2016 7.261 7.261 7.231 7.251 77,129 +0.02(+0.21%)
Aug 03, 2016 7.246 7.251 7.221 7.236 104,110 +0.01(+0.14%)
Aug 02, 2016 7.251 7.251 7.212 7.226 76,252 -0.04(-0.48%)
Aug 01, 2016 7.241 7.281 7.228 7.261 157,026 +0.01(+0.07%)
Jul 29, 2016 7.236 7.261 7.221 7.256 188,991 +0.04(+0.56%)
Jul 28, 2016 7.165 7.226 7.155 7.216 125,511 +0.06(+0.77%)
Jul 27, 2016 7.145 7.196 7.125 7.160 104,476 +0.03(+0.42%)
Jul 26, 2016 7.100 7.130 7.095 7.130 128,369 +0.04(+0.50%)
Jul 25, 2016 7.115 7.115 7.055 7.095 643,897 -0.04(-0.49%)
Jul 22, 2016 7.110 7.130 7.092 7.130 46,725 +0.05(+0.71%)
Jul 21, 2016 7.085 7.105 7.070 7.080 140,915 +0.03(+0.37%)
Jul 20, 2016 7.014 7.078 7.014 7.053 136,751 +0.05(+0.71%)
Jul 19, 2016 7.024 7.029 6.994 7.004 112,910 +0.00(+0.07%)
Jul 18, 2016 6.999 7.043 6.984 6.999 136,965 +0.00(+0.07%)
Jul 15, 2016 6.979 7.004 6.959 6.994 148,041 +0.02(+0.29%)
Jul 14, 2016 7.038 7.038 6.939 6.974 141,551 +0.00(+0.07%)
Jul 13, 2016 7.014 7.019 6.949 6.969 168,226 -0.01(-0.21%)
Jul 12, 2016 6.989 7.014 6.974 6.984 188,796 +0.02(+0.29%)
Jul 11, 2016 6.994 7.009 6.949 6.964 122,598 -0.01(-0.21%)
Jul 08, 2016 6.924 6.994 6.904 6.979 115,853 +0.07(+1.08%)
Jul 07, 2016 6.864 6.915 6.859 6.904 221,503 +0.05(+0.73%)
Jul 06, 2016 6.844 6.889 6.834 6.854 142,164 +0.01(+0.15%)
Jul 05, 2016 6.889 6.904 6.834 6.844 161,826 -0.08(-1.22%)
Jul 01, 2016 6.884 6.929 6.929 6.929 110,179 +0.06(+0.95%)
Jun 30, 2016 6.889 6.889 6.834 6.864 203,658 +0.00(+0.00%)
Jun 29, 2016 6.939 6.939 6.834 6.864 269,980 +0.04(+0.66%)
Jun 28, 2016 6.794 6.823 6.774 6.819 199,185 +0.04(+0.66%)
Jun 27, 2016 6.894 6.894 6.714 6.774 199,900 -0.12(-1.81%)
Jun 24, 2016 6.864 6.959 6.864 6.899 108,441 -0.09(-1.36%)
Jun 23, 2016 6.959 7.043 6.941 6.994 141,480 +0.04(+0.57%)
Jun 22, 2016 6.949 6.984 6.939 6.954 189,709 +0.04(+0.65%)
Jun 21, 2016 6.914 6.939 6.909 6.909 89,618 +0.00(+0.07%)
Jun 20, 2016 6.938 6.998 6.889 6.904 106,177 -0.00(-0.07%)
Jun 17, 2016 6.899 6.919 6.894 6.909 84,671 +0.02(+0.36%)
Jun 16, 2016 6.874 6.884 6.795 6.884 86,950 -0.02(-0.36%)
Jun 15, 2016 6.928 6.928 6.864 6.909 101,317 -0.02(-0.36%)
Jun 14, 2016 6.948 6.948 6.889 6.933 124,063 -0.02(-0.36%)
Jun 13, 2016 6.973 6.973 6.924 6.958 137,748 -0.02(-0.28%)
Jun 10, 2016 6.978 6.978 6.956 6.978 73,083 -0.01(-0.14%)
Jun 09, 2016 6.978 7.003 6.943 6.988 78,799 +0.00(+0.07%)
Jun 08, 2016 7.003 7.003 6.948 6.983 97,214 +0.01(+0.21%)
Jun 07, 2016 6.958 6.993 6.933 6.968 101,804 +0.01(+0.14%)
Jun 06, 2016 6.924 6.958 6.914 6.958 136,792 +0.04(+0.57%)
Jun 03, 2016 6.869 6.919 6.820 6.919 140,324 +0.00(+0.00%)
Jun 02, 2016 6.924 6.924 6.849 6.919 179,799 +0.00(+0.07%)
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.