Ares Dynamic Credit Allocation Fund Inc (ARDC)
13.82
-0.02
(-0.14%)
USD |
NYSE |
Apr 24, 16:00
13.82
0.00 (0.00%)
Pre-Market: 20:00
ARDC Price: 13.82 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 05, 2024 | 14.19 | 14.23 | 14.17 | 14.19 | 45445.00 |
Apr 04, 2024 | 14.25 | 14.25 | 14.13 | 14.15 | 47655.00 |
Apr 03, 2024 | 14.23 | 14.24 | 14.03 | 14.14 | 83979.00 |
Apr 02, 2024 | 14.25 | 14.26 | 14.20 | 14.24 | 71406.00 |
Apr 01, 2024 | 14.25 | 14.27 | 14.20 | 14.27 | 109236.0 |
Mar 28, 2024 | 14.21 | 14.25 | 14.19 | 14.23 | 77849.00 |
Mar 27, 2024 | 14.22 | 14.23 | 14.10 | 14.17 | 92369.00 |
Mar 26, 2024 | 14.10 | 14.11 | 14.04 | 14.09 | 112061.0 |
Mar 25, 2024 | 14.05 | 14.05 | 13.96 | 14.03 | 86738.00 |
Mar 22, 2024 | 14.09 | 14.09 | 14.01 | 14.03 | 91360.00 |
Mar 21, 2024 | 14.04 | 14.10 | 13.98 | 14.00 | 86634.00 |
Mar 20, 2024 | 14.22 | 14.22 | 13.93 | 14.09 | 127099.0 |
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
13.76
Average
13.67
Median
May 05 2022