Ares Dynamic Credit Allocation Fund Inc (ARDC)
15.02
+0.04
(+0.30%)
USD |
NYSE |
Nov 14, 10:25
ARDC Price: 15.02 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 15.00 | 15.05 | 14.92 | 14.97 | 71301.00 |
| Nov 12, 2024 | 15.06 | 15.08 | 14.94 | 14.96 | 87557.00 |
| Nov 11, 2024 | 15.07 | 15.13 | 14.97 | 15.03 | 130982.0 |
| Nov 08, 2024 | 15.07 | 15.12 | 15.02 | 15.10 | 67362.00 |
| Nov 07, 2024 | 14.98 | 15.03 | 14.92 | 15.03 | 62190.00 |
| Nov 06, 2024 | 15.10 | 15.10 | 14.87 | 14.95 | 93860.00 |
| Nov 05, 2024 | 14.82 | 14.93 | 14.80 | 14.90 | 41997.00 |
| Nov 04, 2024 | 15.07 | 15.07 | 14.84 | 14.88 | 85019.00 |
| Nov 01, 2024 | 15.17 | 15.17 | 15.00 | 15.06 | 54457.00 |
| Oct 31, 2024 | 15.15 | 15.19 | 15.03 | 15.09 | 59791.00 |
| Oct 30, 2024 | 15.00 | 15.14 | 14.95 | 15.12 | 64721.00 |
| Oct 29, 2024 | 15.05 | 15.12 | 14.94 | 14.96 | 75120.00 |
| Oct 28, 2024 | 15.11 | 15.14 | 15.01 | 15.13 | 103009.0 |
| Oct 25, 2024 | 15.06 | 15.10 | 15.00 | 15.04 | 74585.00 |
| Oct 24, 2024 | 15.00 | 15.10 | 14.96 | 15.00 | 61758.00 |
| Oct 23, 2024 | 15.00 | 15.12 | 14.92 | 14.96 | 58974.00 |
| Oct 22, 2024 | 15.04 | 15.09 | 14.92 | 15.00 | 122549.0 |
| Oct 21, 2024 | 15.11 | 15.15 | 14.99 | 15.04 | 79703.00 |
| Oct 18, 2024 | 15.32 | 15.34 | 15.17 | 15.23 | 89344.00 |
| Oct 17, 2024 | 15.34 | 15.34 | 15.23 | 15.31 | 47850.00 |
| Oct 16, 2024 | 15.32 | 15.35 | 15.26 | 15.34 | 51011.00 |
| Oct 15, 2024 | 15.39 | 15.39 | 15.23 | 15.29 | 63680.00 |
| Oct 14, 2024 | 15.28 | 15.35 | 15.24 | 15.33 | 73900.00 |
| Oct 11, 2024 | 15.34 | 15.34 | 15.15 | 15.32 | 67847.00 |
| Oct 10, 2024 | 15.34 | 15.36 | 15.21 | 15.31 | 61835.00 |
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