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 (+0.07%)
Streaming Delayed Price Updated: 12:24 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 (%)
Sep 30, 2014 7.192 7.226 7.156 7.214 136,572 -0.00(-0.06%)
Sep 29, 2014 7.214 7.264 7.159 7.218 120,089 -0.04(-0.58%)
Sep 26, 2014 7.256 7.286 7.205 7.260 97,993 -0.02(-0.23%)
Sep 25, 2014 7.281 7.294 7.184 7.277 137,782 +0.01(+0.12%)
Sep 24, 2014 7.260 7.298 7.176 7.269 156,691 +0.03(+0.35%)
Sep 23, 2014 7.218 7.273 7.218 7.243 87,443 -0.01(-0.18%)
Sep 22, 2014 7.286 7.286 7.210 7.256 123,540 -0.02(-0.23%)
Sep 19, 2014 7.264 7.273 7.243 7.273 103,525 +0.00(+0.06%)
Sep 18, 2014 7.307 7.328 7.260 7.269 149,621 -0.06(-0.81%)
Sep 17, 2014 7.349 7.374 7.290 7.328 176,224 -0.04(-0.57%)
Sep 16, 2014 7.341 7.379 7.290 7.370 119,992 -0.01(-0.07%)
Sep 15, 2014 7.397 7.405 7.359 7.376 79,496 -0.03(-0.34%)
Sep 12, 2014 7.409 7.414 7.384 7.401 62,749 -0.00(-0.06%)
Sep 11, 2014 7.393 7.418 7.384 7.405 70,840 +0.01(+0.11%)
Sep 10, 2014 7.397 7.397 7.355 7.397 72,293 +0.00(+0.06%)
Sep 09, 2014 7.393 7.401 7.342 7.393 108,066 -0.01(-0.11%)
Sep 08, 2014 7.388 7.414 7.384 7.401 41,737 -0.01(-0.11%)
Sep 05, 2014 7.422 7.422 7.384 7.409 53,846 -0.01(-0.17%)
Sep 04, 2014 7.430 7.430 7.397 7.422 64,079 +0.02(+0.28%)
Sep 03, 2014 7.380 7.435 7.376 7.401 105,742 +0.01(+0.17%)
Sep 02, 2014 7.401 7.468 7.380 7.388 107,835 -0.04(-0.57%)
Aug 29, 2014 7.414 7.430 7.430 7.430 133,409 -0.01(-0.17%)
Aug 28, 2014 7.372 7.459 7.372 7.443 120,391 +0.03(+0.40%)
Aug 27, 2014 7.342 7.426 7.330 7.414 175,890 +0.05(+0.63%)
Aug 26, 2014 7.317 7.376 7.313 7.367 298,570 +0.03(+0.40%)
Aug 25, 2014 7.414 7.430 7.321 7.338 188,986 -0.08(-1.02%)
Aug 22, 2014 7.384 7.418 7.380 7.414 59,375 +0.00(+0.00%)
Aug 21, 2014 7.414 7.418 7.359 7.414 218,674 +0.00(+0.06%)
Aug 20, 2014 7.372 7.409 7.342 7.409 147,223 +0.03(+0.46%)
Aug 19, 2014 7.363 7.384 7.346 7.376 192,249 +0.03(+0.44%)
Aug 18, 2014 7.348 7.402 7.339 7.343 134,784 +0.01(+0.11%)
Aug 15, 2014 7.352 7.368 7.314 7.335 55,832 -0.02(-0.28%)
Aug 14, 2014 7.310 7.360 7.310 7.356 74,520 +0.05(+0.63%)
Aug 13, 2014 7.297 7.327 7.281 7.310 79,806 +0.02(+0.23%)
Aug 12, 2014 7.331 7.339 7.281 7.293 98,400 -0.02(-0.29%)
Aug 11, 2014 7.306 7.348 7.302 7.314 109,221 +0.00(+0.06%)
Aug 08, 2014 7.310 7.321 7.260 7.310 140,288 +0.00(+0.05%)
Aug 07, 2014 7.302 7.343 7.293 7.306 111,246 +0.00(+0.06%)
Aug 06, 2014 7.264 7.322 7.264 7.302 136,043 +0.02(+0.23%)
Aug 05, 2014 7.318 7.318 7.260 7.285 88,039 -0.03(-0.46%)
Aug 04, 2014 7.314 7.331 7.277 7.318 130,827 +0.01(+0.17%)
Aug 01, 2014 7.356 7.394 7.297 7.306 165,350 -0.06(-0.79%)
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%)
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.