Ares Dynamic Credit Allocation Fund Inc (ARDC)
14.59
+0.07
(+0.48%)
USD |
NYSE |
May 10, 16:00
14.58
-0.01
(-0.07%)
After-Hours: 20:00
ARDC Price: 14.59 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 14.63 | 14.63 | 14.48 | 14.59 | 153194.0 |
May 09, 2024 | 14.51 | 14.55 | 14.46 | 14.52 | 61711.00 |
May 08, 2024 | 14.50 | 14.57 | 14.48 | 14.52 | 120576.0 |
May 07, 2024 | 14.37 | 14.57 | 14.36 | 14.46 | 131731.0 |
May 06, 2024 | 14.23 | 14.32 | 14.17 | 14.28 | 108287.0 |
May 03, 2024 | 14.12 | 14.20 | 14.06 | 14.18 | 52699.00 |
May 02, 2024 | 14.03 | 14.04 | 13.92 | 14.04 | 67089.00 |
May 01, 2024 | 13.92 | 14.25 | 13.92 | 13.95 | 152874.0 |
Apr 30, 2024 | 13.95 | 13.95 | 13.85 | 13.95 | 125308.0 |
Apr 29, 2024 | 13.82 | 13.92 | 13.79 | 13.92 | 73225.00 |
Apr 26, 2024 | 13.86 | 13.97 | 13.78 | 13.86 | 72346.00 |
Apr 25, 2024 | 13.77 | 13.80 | 13.67 | 13.79 | 70901.00 |
Apr 24, 2024 | 13.94 | 13.99 | 13.79 | 13.82 | 144679.0 |
Apr 23, 2024 | 13.99 | 13.99 | 13.78 | 13.84 | 121365.0 |
Apr 22, 2024 | 13.93 | 13.96 | 13.86 | 13.92 | 43578.00 |
Apr 19, 2024 | 13.87 | 13.89 | 13.83 | 13.87 | 58995.00 |
Apr 18, 2024 | 13.96 | 13.97 | 13.87 | 13.95 | 72683.00 |
Apr 17, 2024 | 13.84 | 13.92 | 13.78 | 13.90 | 88859.00 |
Apr 16, 2024 | 13.80 | 13.81 | 13.67 | 13.81 | 119744.0 |
Apr 15, 2024 | 14.08 | 14.08 | 13.78 | 13.82 | 111618.0 |
Apr 12, 2024 | 14.08 | 14.12 | 13.99 | 14.03 | 79979.00 |
Apr 11, 2024 | 14.18 | 14.18 | 13.98 | 14.04 | 88184.00 |
Apr 10, 2024 | 14.08 | 14.10 | 14.03 | 14.08 | 54656.00 |
Apr 09, 2024 | 14.20 | 14.22 | 14.07 | 14.13 | 103919.0 |
Apr 08, 2024 | 14.20 | 14.25 | 14.01 | 14.13 | 217556.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.66
Minimum
Mar 18 2020
16.62
Maximum
Sep 13 2021
13.75
Average
13.67
Median
May 05 2022