STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

13.80

-0.12

(-0.86%)

As of 03:03PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	13.99	13.97	13.78	13.80	13.80	101,175
Apr 22, 2024	13.93	13.96	13.86	13.92	13.92	43,600
Apr 19, 2024	13.87	13.89	13.83	13.87	13.87	59,000
Apr 19, 2024	0.118 Dividend
Apr 18, 2024	13.96	13.97	13.87	13.95	13.83	72,700
Apr 17, 2024	13.84	13.92	13.78	13.90	13.78	88,900
Apr 16, 2024	13.80	13.81	13.67	13.81	13.69	119,700
Apr 15, 2024	14.08	14.08	13.78	13.82	13.70	111,600
Apr 12, 2024	14.08	14.12	13.99	14.03	13.91	80,000
Apr 11, 2024	14.18	14.18	13.98	14.04	13.92	88,200
Apr 10, 2024	14.08	14.10	14.03	14.08	13.96	54,700
Apr 09, 2024	14.20	14.22	14.07	14.13	14.01	103,900
Apr 08, 2024	14.20	14.25	14.01	14.13	14.01	217,600
Apr 05, 2024	14.19	14.23	14.17	14.19	14.07	45,400
Apr 04, 2024	14.25	14.25	14.13	14.15	14.03	47,700
Apr 03, 2024	14.23	14.24	14.03	14.14	14.02	84,000
Apr 02, 2024	14.25	14.26	14.20	14.24	14.12	71,400
Apr 01, 2024	14.25	14.27	14.20	14.27	14.15	109,200
Mar 28, 2024	14.21	14.25	14.19	14.23	14.11	77,800
Mar 27, 2024	14.22	14.23	14.10	14.17	14.05	92,400
Mar 26, 2024	14.10	14.11	14.04	14.09	13.97	112,100
Mar 25, 2024	14.05	14.05	13.96	14.03	13.91	86,700
Mar 22, 2024	14.09	14.09	14.01	14.03	13.91	91,400
Mar 21, 2024	14.04	14.10	13.98	14.00	13.88	86,600
Mar 20, 2024	14.22	14.22	13.93	14.09	13.97	127,100
Mar 20, 2024	0.118 Dividend
Mar 19, 2024	14.28	14.30	14.22	14.29	14.05	123,300
Mar 18, 2024	14.22	14.25	14.17	14.23	13.99	131,100
Mar 15, 2024	14.13	14.17	14.10	14.16	13.92	126,500
Mar 14, 2024	14.20	14.20	14.07	14.12	13.88	70,800
Mar 13, 2024	14.11	14.17	14.11	14.16	13.92	72,200
Mar 12, 2024	14.04	14.09	14.02	14.09	13.86	82,800
Mar 11, 2024	14.02	14.02	13.96	13.99	13.76	84,100
Mar 08, 2024	14.07	14.07	13.95	13.98	13.75	73,000
Mar 07, 2024	13.92	14.02	13.92	14.02	13.79	93,200
Mar 06, 2024	13.85	13.94	13.81	13.94	13.71	73,000
Mar 05, 2024	14.04	14.04	13.73	13.80	13.57	164,700
Mar 04, 2024	14.06	14.06	13.89	13.99	13.76	186,500
Mar 01, 2024	13.89	13.98	13.83	13.98	13.75	105,600
Feb 29, 2024	13.76	13.89	13.68	13.79	13.56	100,500
Feb 28, 2024	13.59	13.69	13.51	13.69	13.46	59,300
Feb 27, 2024	13.49	13.60	13.49	13.58	13.35	70,100
Feb 26, 2024	13.54	13.56	13.45	13.49	13.27	62,200
Feb 23, 2024	13.65	13.68	13.50	13.54	13.31	85,500
Feb 22, 2024	13.63	13.68	13.59	13.61	13.38	73,300
Feb 21, 2024	13.62	13.64	13.55	13.61	13.38	127,500
Feb 20, 2024	13.57	13.64	13.50	13.56	13.33	94,400
Feb 20, 2024	0.118 Dividend
Feb 16, 2024	13.70	13.70	13.61	13.66	13.32	85,800
Feb 15, 2024	13.74	13.74	13.57	13.68	13.34	116,600
Feb 14, 2024	13.75	13.79	13.63	13.70	13.36	116,800
Feb 13, 2024	13.75	13.78	13.62	13.67	13.33	98,500
Feb 12, 2024	13.75	13.81	13.71	13.77	13.42	65,900
Feb 09, 2024	13.71	13.74	13.65	13.68	13.34	52,900
Feb 08, 2024	13.77	13.77	13.68	13.71	13.37	72,400
Feb 07, 2024	13.83	13.83	13.70	13.73	13.38	98,500
Feb 06, 2024	13.57	13.71	13.53	13.71	13.37	96,700
Feb 05, 2024	13.48	13.52	13.36	13.51	13.17	146,200
Feb 02, 2024	13.45	13.48	13.40	13.45	13.11	97,500
Feb 01, 2024	13.47	13.54	13.39	13.42	13.08	103,500
Jan 31, 2024	13.60	13.61	13.36	13.41	13.07	332,400
Jan 30, 2024	13.75	13.79	13.54	13.57	13.23	288,200
Jan 29, 2024	13.67	13.70	13.63	13.66	13.32	48,800
Jan 26, 2024	13.68	13.68	13.59	13.63	13.29	73,100
Jan 25, 2024	13.65	13.70	13.55	13.63	13.29	114,200
Jan 24, 2024	13.72	13.74	13.55	13.58	13.24	112,500
Jan 23, 2024	13.69	13.72	13.59	13.64	13.30	82,800
Jan 22, 2024	13.69	13.76	13.61	13.63	13.29	103,100
Jan 19, 2024	13.50	13.67	13.43	13.63	13.29	121,600
Jan 19, 2024	0.118 Dividend
Jan 18, 2024	13.72	13.75	13.57	13.60	13.14	160,900
Jan 17, 2024	13.55	13.66	13.53	13.65	13.19	138,600
Jan 16, 2024	13.55	13.59	13.45	13.51	13.06	158,200
Jan 12, 2024	13.61	13.61	13.45	13.49	13.04	149,900
Jan 11, 2024	13.58	13.66	13.39	13.52	13.07	168,500
Jan 10, 2024	13.53	13.59	13.47	13.54	13.09	167,000
Jan 09, 2024	13.76	13.76	13.52	13.52	13.07	169,400
Jan 08, 2024	13.72	13.89	13.64	13.75	13.29	138,200
Jan 05, 2024	13.67	13.70	13.62	13.67	13.21	61,000
Jan 04, 2024	13.59	13.65	13.51	13.60	13.14	120,800
Jan 03, 2024	13.84	13.85	13.57	13.60	13.14	177,400
Jan 02, 2024	13.79	14.03	13.74	13.90	13.43	180,100
Dec 29, 2023	13.91	13.95	13.73	13.75	13.29	139,200
Dec 28, 2023	13.58	13.89	13.57	13.86	13.39	116,200
Dec 27, 2023	13.60	13.66	13.51	13.60	13.14	136,600
Dec 26, 2023	13.44	13.54	13.41	13.49	13.04	116,000
Dec 22, 2023	13.45	13.60	13.29	13.35	12.90	117,500
Dec 21, 2023	13.33	13.44	13.24	13.37	12.92	152,800
Dec 20, 2023	13.52	13.55	13.30	13.30	12.85	96,000
Dec 20, 2023	0.118 Dividend
Dec 19, 2023	13.33	13.68	13.33	13.66	13.09	143,900
Dec 18, 2023	13.37	13.42	13.29	13.32	12.76	87,100
Dec 15, 2023	13.50	13.58	13.31	13.37	12.81	118,100
Dec 14, 2023	13.10	13.44	13.10	13.41	12.85	109,700
Dec 13, 2023	13.02	13.05	12.88	13.05	12.50	124,200
Dec 12, 2023	12.97	12.98	12.88	12.95	12.41	75,700
Dec 11, 2023	12.99	13.00	12.90	12.93	12.39	149,700
Dec 08, 2023	12.91	13.00	12.86	12.95	12.41	122,400
Dec 07, 2023	12.89	13.02	12.83	12.89	12.35	192,300
Dec 06, 2023	12.89	12.94	12.81	12.86	12.32	121,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,027.80+155.84(+0.71%)

S&P 5005,068.10+57.50(+1.15%)

DOW38,482.86+242.88(+0.64%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.38+1.48(+1.81%)

Bitcoin CAD91,144.11+473.77(+0.52%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

S&P/TSX
22,027.80
+155.84(+0.71%)

S&P 500
5,068.10
+57.50(+1.15%)

DOW
38,482.86
+242.88(+0.64%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.38
+1.48(+1.81%)

Bitcoin CAD
91,144.11
+473.77(+0.52%)