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 )

14.59 +0.04 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 7.594 7.606 7.548 7.598 85,330 +0.00(+0.00%)
May 29, 2014 7.606 7.606 7.573 7.598 92,372 -0.02(-0.27%)
May 28, 2014 7.614 7.648 7.606 7.619 66,301 -0.01(-0.11%)
May 27, 2014 7.627 7.639 7.614 7.627 82,139 +0.00(+0.05%)
May 23, 2014 7.635 7.623 7.623 7.623 46,435 -0.02(-0.33%)
May 22, 2014 7.648 7.656 7.640 7.648 39,561 +0.03(+0.44%)
May 21, 2014 7.602 7.614 7.564 7.614 153,286 +0.05(+0.66%)
May 20, 2014 7.598 7.598 7.548 7.565 92,449 -0.02(-0.24%)
May 19, 2014 7.636 7.640 7.562 7.582 91,858 -0.04(-0.49%)
May 16, 2014 7.603 7.620 7.566 7.620 108,769 +0.01(+0.11%)
May 15, 2014 7.611 7.611 7.591 7.611 73,557 -0.01(-0.11%)
May 14, 2014 7.636 7.648 7.595 7.620 108,636 -0.03(-0.38%)
May 13, 2014 7.644 7.657 7.628 7.648 59,387 -0.01(-0.11%)
May 12, 2014 7.673 7.673 7.624 7.657 89,076 +0.03(+0.43%)
May 09, 2014 7.624 7.632 7.620 7.624 59,491 -0.01(-0.11%)
May 08, 2014 7.632 7.644 7.620 7.632 83,732 -0.01(-0.11%)
May 07, 2014 7.628 7.640 7.607 7.640 72,954 +0.01(+0.11%)
May 06, 2014 7.632 7.636 7.603 7.632 93,185 +0.00(+0.05%)
May 05, 2014 7.640 7.640 7.611 7.628 180,222 +0.02(+0.22%)
May 02, 2014 7.562 7.640 7.541 7.611 228,635 +0.04(+0.55%)
May 01, 2014 7.520 7.578 7.520 7.570 69,055 +0.01(+0.16%)
Apr 30, 2014 7.566 7.578 7.545 7.558 70,775 -0.01(-0.16%)
Apr 29, 2014 7.566 7.611 7.541 7.570 120,997 +0.00(+0.05%)
Apr 28, 2014 7.520 7.589 7.520 7.566 140,860 +0.05(+0.66%)
Apr 25, 2014 7.496 7.537 7.496 7.516 54,755 -0.02(-0.22%)
Apr 24, 2014 7.487 7.533 7.483 7.533 60,084 +0.01(+0.16%)
Apr 23, 2014 7.467 7.545 7.463 7.520 121,515 +0.02(+0.33%)
Apr 22, 2014 7.467 7.504 7.454 7.496 96,981 -0.00(-0.06%)
Apr 21, 2014 7.500 7.504 7.471 7.500 52,195 +0.00(+0.06%)
Apr 17, 2014 7.438 7.496 7.496 7.496 105,088 +0.04(+0.50%)
Apr 16, 2014 7.463 7.475 7.380 7.458 79,475 +0.02(+0.26%)
Apr 15, 2014 7.427 7.447 7.406 7.439 55,218 +0.01(+0.11%)
Apr 14, 2014 7.435 7.443 7.398 7.431 96,327 +0.00(+0.00%)
Apr 11, 2014 7.431 7.431 7.410 7.431 94,723 -0.01(-0.18%)
Apr 10, 2014 7.435 7.447 7.406 7.444 142,374 +0.00(+0.07%)
Apr 09, 2014 7.427 7.443 7.398 7.439 125,711 +0.02(+0.22%)
Apr 08, 2014 7.435 7.439 7.419 7.423 67,313 +0.00(+0.00%)
Apr 07, 2014 7.476 7.484 7.423 7.423 90,329 -0.07(-0.93%)
Apr 04, 2014 7.447 7.492 7.423 7.492 145,113 +0.05(+0.72%)
Apr 03, 2014 7.435 7.492 7.423 7.439 145,247 -0.02(-0.22%)
Apr 02, 2014 7.468 7.497 7.435 7.455 347,875 +0.02(+0.28%)
Apr 01, 2014 7.435 7.476 7.419 7.435 147,083 +0.00(+0.00%)
Mar 31, 2014 7.443 7.460 7.431 7.435 140,651 +0.00(+0.00%)
Mar 28, 2014 7.443 7.468 7.418 7.435 347,634 -0.02(-0.22%)
Mar 27, 2014 7.464 7.464 7.423 7.451 138,138 +0.01(+0.17%)
Mar 26, 2014 7.505 7.529 7.435 7.439 295,248 -0.08(-1.04%)
Mar 25, 2014 7.505 7.521 7.460 7.517 175,880 +0.01(+0.11%)
Mar 24, 2014 7.521 7.554 7.480 7.509 60,011 +0.04(+0.55%)
Mar 21, 2014 7.468 7.513 7.468 7.468 99,695 -0.00(-0.06%)
Mar 20, 2014 7.468 7.492 7.439 7.472 114,094 -0.02(-0.22%)
Mar 19, 2014 7.513 7.542 7.468 7.488 191,689 -0.02(-0.27%)
Mar 18, 2014 7.488 7.533 7.488 7.509 227,713 +0.01(+0.09%)
Mar 17, 2014 7.494 7.516 7.494 7.502 111,113 +0.00(+0.00%)
Mar 14, 2014 7.490 7.522 7.490 7.502 32,464 -0.01(-0.16%)
Mar 13, 2014 7.482 7.517 7.482 7.514 74,042 +0.00(+0.00%)
Mar 12, 2014 7.486 7.514 7.465 7.514 55,870 +0.01(+0.11%)
Mar 11, 2014 7.486 7.510 7.486 7.506 54,798 +0.01(+0.11%)
Mar 10, 2014 7.481 7.502 7.461 7.498 23,300 +0.02(+0.33%)
Mar 07, 2014 7.543 7.543 7.453 7.473 75,347 -0.07(-0.92%)
Mar 06, 2014 7.465 7.543 7.453 7.543 186,532 +0.08(+1.04%)
Mar 05, 2014 7.424 7.481 7.416 7.465 147,030 +0.02(+0.33%)
Mar 04, 2014 7.437 7.469 7.388 7.441 196,193 +0.01(+0.16%)
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.