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 31, 2016 6.960 6.975 6.930 6.950 140,402 -0.01(-0.14%)
May 27, 2016 6.960 6.960 6.960 6.960 142,409 +0.03(+0.50%)
May 26, 2016 6.985 6.985 6.925 6.925 79,715 -0.03(-0.43%)
May 25, 2016 6.940 6.985 6.890 6.955 73,928 +0.05(+0.80%)
May 24, 2016 6.910 6.910 6.885 6.900 82,507 +0.01(+0.22%)
May 23, 2016 6.870 6.885 6.840 6.885 106,240 +0.03(+0.44%)
May 20, 2016 6.855 6.855 6.792 6.855 60,965 +0.02(+0.37%)
May 19, 2016 6.790 6.830 6.770 6.830 138,669 +0.03(+0.51%)
May 18, 2016 6.790 6.798 6.750 6.795 81,421 +0.01(+0.22%)
May 17, 2016 6.785 6.805 6.765 6.780 82,154 -0.00(-0.07%)
May 16, 2016 6.810 6.810 6.785 6.785 92,305 -0.01(-0.15%)
May 13, 2016 6.765 6.795 6.765 6.795 63,088 +0.03(+0.44%)
May 12, 2016 6.785 6.785 6.740 6.765 100,430 +0.02(+0.37%)
May 11, 2016 6.745 6.750 6.721 6.740 143,598 -0.01(-0.15%)
May 10, 2016 6.745 6.760 6.696 6.750 135,041 +0.02(+0.37%)
May 09, 2016 6.735 6.759 6.716 6.726 153,088 -0.01(-0.22%)
May 06, 2016 6.780 6.785 6.706 6.740 111,598 -0.02(-0.29%)
May 05, 2016 6.770 6.790 6.745 6.760 133,944 +0.00(+0.07%)
May 04, 2016 6.755 6.790 6.743 6.755 107,639 -0.01(-0.15%)
May 03, 2016 6.830 6.830 6.750 6.765 159,490 -0.06(-0.94%)
May 02, 2016 6.844 6.864 6.810 6.830 156,591 +0.00(+0.07%)
Apr 29, 2016 6.800 6.844 6.782 6.825 90,023 +0.05(+0.73%)
Apr 28, 2016 6.780 6.810 6.765 6.775 120,951 -0.00(-0.07%)
Apr 27, 2016 6.755 6.795 6.750 6.780 187,115 +0.05(+0.81%)
Apr 26, 2016 6.740 6.750 6.716 6.726 110,819 +0.01(+0.22%)
Apr 25, 2016 6.750 6.750 6.691 6.711 110,110 -0.03(-0.51%)
Apr 22, 2016 6.691 6.745 6.691 6.745 117,032 +0.06(+0.89%)
Apr 21, 2016 6.706 6.731 6.656 6.686 166,135 +0.01(+0.15%)
Apr 20, 2016 6.661 6.706 6.636 6.676 119,061 +0.03(+0.45%)
Apr 19, 2016 6.617 6.656 6.604 6.646 115,158 +0.06(+0.90%)
Apr 18, 2016 6.557 6.611 6.551 6.587 195,391 +0.02(+0.30%)
Apr 15, 2016 6.607 6.607 6.548 6.567 152,214 -0.03(-0.45%)
Apr 14, 2016 6.602 6.611 6.577 6.597 232,268 +0.01(+0.22%)
Apr 13, 2016 6.587 6.592 6.572 6.582 132,470 +0.02(+0.30%)
Apr 12, 2016 6.577 6.592 6.562 6.562 124,580 +0.00(+0.00%)
Apr 11, 2016 6.557 6.602 6.553 6.562 117,804 +0.01(+0.15%)
Apr 08, 2016 6.611 6.611 6.548 6.553 310,420 -0.04(-0.60%)
Apr 07, 2016 6.616 6.616 6.567 6.592 95,687 -0.01(-0.22%)
Apr 06, 2016 6.705 6.705 6.543 6.607 221,794 +0.08(+1.28%)
Apr 05, 2016 6.543 6.543 6.508 6.523 86,550 -0.01(-0.23%)
Apr 04, 2016 6.611 6.616 6.513 6.538 129,993 -0.06(-0.89%)
Apr 01, 2016 6.553 6.656 6.548 6.597 200,869 +0.02(+0.37%)
Mar 31, 2016 6.543 6.582 6.523 6.572 148,138 +0.03(+0.53%)
Mar 30, 2016 6.494 6.543 6.494 6.538 71,556 +0.07(+1.06%)
Mar 29, 2016 6.494 6.523 6.420 6.469 83,522 -0.00(-0.08%)
Mar 28, 2016 6.518 6.527 6.474 6.474 105,394 -0.03(-0.53%)
Mar 24, 2016 6.518 6.508 6.508 6.508 114,822 -0.07(-1.12%)
Mar 23, 2016 6.562 6.592 6.545 6.582 173,872 +0.02(+0.37%)
Mar 22, 2016 6.543 6.577 6.538 6.557 204,420 +0.03(+0.53%)
Mar 21, 2016 6.484 6.533 6.484 6.523 118,614 +0.03(+0.45%)
Mar 18, 2016 6.474 6.543 6.474 6.494 275,620 +0.03(+0.46%)
Mar 17, 2016 6.430 6.479 6.410 6.464 91,440 +0.05(+0.84%)
Mar 16, 2016 6.307 6.410 6.307 6.410 120,009 +0.10(+1.64%)
Mar 15, 2016 6.282 6.322 6.273 6.307 99,988 +0.00(+0.08%)
Mar 14, 2016 6.297 6.326 6.248 6.302 124,159 +0.01(+0.23%)
Mar 11, 2016 6.214 6.287 6.214 6.287 189,235 +0.08(+1.33%)
Mar 10, 2016 6.209 6.224 6.180 6.205 90,487 +0.02(+0.31%)
Mar 09, 2016 6.156 6.190 6.112 6.185 132,206 +0.06(+0.95%)
Mar 08, 2016 6.127 6.136 6.088 6.127 66,083 +0.00(+0.00%)
Mar 07, 2016 6.136 6.166 6.119 6.127 110,909 -0.02(-0.40%)
Mar 04, 2016 6.146 6.151 6.117 6.151 97,125 +0.06(+0.96%)
Mar 03, 2016 6.054 6.107 6.015 6.093 198,706 +0.07(+1.13%)
Mar 02, 2016 6.005 6.024 5.985 6.024 76,892 +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.