Ares Dynamic Credit Allocation Fund Inc (ARDC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1607 | -1.0428293316 | 15.41 | 15.45 | 15.11 | 78742 | 15.30204385 | CS |
| 4 | 0.0493 | 0.324342105263 | 15.2 | 15.49 | 14.98 | 100449 | 15.31601287 | CS |
| 12 | 0.7193 | 4.95044735031 | 14.53 | 15.49 | 14.48 | 97043 | 15.13266579 | CS |
| 26 | 1.0293 | 7.23839662447 | 14.22 | 15.49 | 13.67 | 97014 | 14.67075373 | CS |
| 52 | 2.4293 | 18.9492979719 | 12.82 | 15.49 | 11.83 | 101171 | 13.91457414 | CS |
| 156 | -1.2507 | -7.58 | 16.5 | 16.6 | 11.16 | 95066 | 13.48183432 | CS |
| 260 | 0.2693 | 1.79773030708 | 14.98 | 16.66 | 8.07 | 97523 | 13.56451929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 15.34 | -0.01 | -0.07 | 15.41 | 15.45 | 15.22 | 124267 |
| 1726526400 | 15.35 | 0.19 | 1.25 | 15.2 | 15.35 | 15.16 | 63865 |
| 1726267200 | 15.16 | -0.14 | -0.92 | 15.32 | 15.33 | 15.16 | 73256 |
| 1726180800 | 15.3 | -0.07 | -0.46 | 15.39 | 15.42 | 15.19 | 90944 |
| 1726094400 | 15.37 | -0.03 | -0.19 | 15.41 | 15.41 | 15.28 | 41380 |
| 1726008000 | 15.4 | 0 | 0.00 | 15.4 | 15.44 | 15.2366 | 141453 |
| 1725921600 | 15.4 | 0.13 | 0.85 | 15.25 | 15.4 | 15.17 | 94400 |
| 1725662400 | 15.27 | 0.05 | 0.33 | 15.28 | 15.2816 | 15.12 | 74450 |
| 1725576000 | 15.22 | -0.13 | -0.85 | 15.38 | 15.38 | 15.13 | 141282 |
| 1725489600 | 15.35 | -0.07 | -0.45 | 15.33 | 15.47 | 15.33 | 91296 |
| 1725403200 | 15.42 | 0.05 | 0.33 | 15.4 | 15.44 | 15.26 | 103639 |
| 1725057600 | 15.37 | 0 | 0.00 | 15.41 | 15.48 | 15.37 | 99874 |
| 1724971200 | 15.37 | 0.04 | 0.26 | 15.29 | 15.49 | 15.25 | 180076 |
| 1724884800 | 15.33 | 0.2 | 1.32 | 15.2 | 15.33 | 15.14 | 175173 |
| 1724798400 | 15.13 | -0.15 | -0.98 | 15.28 | 15.28 | 14.98 | 90185 |
| 1724712000 | 15.28 | -0.01 | -0.07 | 15.4 | 15.48 | 15.05 | 146541 |
| 1724452800 | 15.29 | 0.04 | 0.26 | 15.25 | 15.31 | 15.12 | 45202 |
| 1724366400 | 15.25 | -0.04 | -0.26 | 15.38 | 15.38 | 15.19 | 52978 |
| 1724280000 | 15.29 | 0.09 | 0.59 | 15.2 | 15.29 | 15.145 | 78276 |
| 1724193600 | 15.2 | -0.08 | -0.52 | 15.23 | 15.2383 | 15.04 | 51979 |
| 1724107200 | 15.28 | -0.02 | -0.13 | 15.24 | 15.34 | 15.22 | 115636 |
| 1723848000 | 15.3 | 0.07 | 0.46 | 15.29 | 15.36 | 15.23 | 59401 |
| 1723761600 | 15.23 | 0.05 | 0.33 | 15.18 | 15.34 | 15.1576 | 83578 |
| 1723675200 | 15.18 | -0.01 | -0.07 | 15.19 | 15.19 | 15.1 | 52468 |
| 1723588800 | 15.19 | 0.18 | 1.20 | 15.07 | 15.29 | 15.03 | 114254 |
| 1723502400 | 15.01 | 0.28 | 1.90 | 14.85 | 15.0499 | 14.8001 | 129945 |
| 1723243200 | 14.73 | 0.04 | 0.27 | 14.77 | 14.8399 | 14.72 | 98436 |
| 1723156800 | 14.69 | -0.1 | -0.68 | 14.92 | 15.04 | 14.55 | 139925 |
| 1723070400 | 14.79 | -0.3 | -1.99 | 15.21 | 15.21 | 14.79 | 105316 |
| 1722984000 | 15.09 | 0.15 | 1.00 | 15.02 | 15.16 | 14.95 | 76573 |
| 1722897600 | 14.94 | -0.22 | -1.45 | 14.97 | 15.038 | 14.77 | 127986 |
| 1722638400 | 15.16 | -0.12 | -0.79 | 15.18 | 15.2499 | 14.97 | 127234 |
| 1722552000 | 15.28 | 0.03 | 0.20 | 15.3 | 15.31 | 15.17 | 79712 |
| 1722465600 | 15.25 | 0.03 | 0.20 | 15.36 | 15.3899 | 15.23 | 91100 |
| 1722379200 | 15.22 | 0.15 | 1.00 | 15.15 | 15.34 | 15.07 | 99499 |
| 1722292800 | 15.07 | 0.22 | 1.48 | 14.9 | 15.09 | 14.85 | 130403 |
| 1722033600 | 14.85 | -0.03 | -0.20 | 14.96 | 14.9999 | 14.82 | 83515 |
| 1721947200 | 14.88 | 0.12 | 0.81 | 14.84 | 14.93 | 14.75 | 68560 |
| 1721860800 | 14.76 | -0.16 | -1.07 | 14.94 | 14.94 | 14.68 | 66126 |
| 1721774400 | 14.92 | -0.08 | -0.53 | 15.09 | 15.11 | 14.88 | 75656 |
| 1721688000 | 15 | -0.1 | -0.66 | 15.06 | 15.18 | 14.99 | 145895 |
| 1721428800 | 15.1 | 0.03 | 0.20 | 15.1 | 15.15 | 14.96 | 67722 |
| 1721342400 | 15.07 | 0.07 | 0.47 | 14.99 | 15.2293 | 14.99 | 68622 |
| 1721256000 | 15 | 0.13 | 0.87 | 14.87 | 15 | 14.8239 | 73675 |
| 1721169600 | 14.87 | -0.09 | -0.60 | 15.08 | 15.1 | 14.77 | 186137 |
| 1721083200 | 14.96 | -0.36 | -2.35 | 15.32 | 15.38 | 14.91 | 133331 |
| 1720824000 | 15.32 | 0.22 | 1.46 | 15.11 | 15.35 | 15.11 | 59958 |
| 1720737600 | 15.1 | -0.07 | -0.46 | 15.19 | 15.2499 | 15.022 | 65698 |
| 1720651200 | 15.17 | -0.13 | -0.85 | 15.17 | 15.3 | 15.08 | 110202 |
| 1720564800 | 15.3 | 0.04 | 0.26 | 15.3 | 15.4 | 15.2095 | 95241 |
| 1720478400 | 15.26 | 0.15 | 0.99 | 15.13 | 15.27 | 15.07 | 117933 |
| 1720219200 | 15.11 | -0.03 | -0.20 | 15.11 | 15.17 | 15.0201 | 66289 |
| 1720040640 | 15.14 | 0.21 | 1.41 | 14.97 | 15.15 | 14.93 | 72556 |
| 1719960000 | 14.93 | 0.01 | 0.07 | 14.86 | 15.01 | 14.825 | 110360 |
| 1719873600 | 14.92 | 0.06 | 0.40 | 14.93 | 15.0399 | 14.86 | 125595 |
| 1719614400 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
| 1719528000 | 14.86 | 0.13 | 0.88 | 14.73 | 14.89 | 14.62 | 89070 |
| 1719441600 | 14.73 | 0.2 | 1.38 | 14.53 | 14.74 | 14.48 | 57303 |
| 1719355200 | 14.53 | -0.05 | -0.34 | 14.64 | 14.66 | 14.4969 | 52798 |
| 1719268800 | 14.58 | -0.09 | -0.61 | 14.71 | 14.71 | 14.56 | 61599 |
| 1719009600 | 14.67 | -0.17 | -1.15 | 14.75 | 14.778 | 14.6059 | 83478 |
| 1718923200 | 14.84 | 0.14 | 0.95 | 14.76 | 14.87 | 14.7 | 110912 |
| 1718750400 | 14.7 | -0.02 | -0.14 | 14.76 | 14.8681 | 14.61 | 71672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
