Ares Dynamic Credit Allocation Fund Inc (ARDC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.197238658777 | 15.21 | 15.29 | 14.55 | 116540 | 14.87978967 | CS |
| 4 | 0.33 | 2.22222222222 | 14.85 | 15.3899 | 14.55 | 96298 | 15.00091437 | CS |
| 12 | 0.87 | 6.07966457023 | 14.31 | 15.4 | 14.07 | 92557 | 14.82480012 | CS |
| 26 | 1.43 | 10.4 | 13.75 | 15.4 | 13.45 | 96196 | 14.4059307 | CS |
| 52 | 2.4 | 18.779342723 | 12.78 | 15.4 | 11.83 | 100051 | 13.68981044 | CS |
| 156 | -1.15 | -7.04225352113 | 16.33 | 16.66 | 11.16 | 94439 | 13.50195435 | CS |
| 260 | 0.02 | 0.131926121372 | 15.16 | 16.66 | 8.07 | 97032 | 13.55580185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718664000 | 14.72 | 0.05 | 0.34 | 14.66 | 14.72 | 14.6097 | 65880 |
| 1718404800 | 14.67 | 0.05 | 0.34 | 14.69 | 14.7299 | 14.5701 | 74547 |
| 1718318400 | 14.62 | 0.02 | 0.14 | 14.61 | 14.658 | 14.545 | 66759 |
| 1718232000 | 14.6 | 0 | 0.00 | 14.65 | 14.72 | 14.57 | 62993 |
| 1718145600 | 14.6 | -0.02 | -0.14 | 14.62 | 14.649 | 14.55 | 44651 |
| 1718059200 | 14.62 | -0.18 | -1.22 | 14.84 | 14.93 | 14.6 | 107417 |
| 1717800000 | 14.8 | 0.09 | 0.61 | 14.71 | 14.885 | 14.57 | 123949 |
| 1717713600 | 14.71 | 0.02 | 0.14 | 14.73 | 14.74 | 14.64 | 65151 |
| 1717627200 | 14.69 | 0.03 | 0.20 | 14.65 | 14.69 | 14.57 | 73584 |
| 1717540800 | 14.66 | 0.09 | 0.62 | 14.5 | 14.66 | 14.4097 | 132812 |
| 1717454400 | 14.57 | 0.05 | 0.34 | 14.59 | 14.59 | 14.41 | 100921 |
| 1717195200 | 14.52 | 0.15 | 1.04 | 14.44 | 14.55 | 14.3101 | 87917 |
| 1717108800 | 14.37 | 0.13 | 0.91 | 14.3 | 14.37 | 14.225 | 88142 |
| 1717022400 | 14.24 | 0.04 | 0.28 | 14.2 | 14.3 | 14.12 | 97208 |
| 1716936000 | 14.2 | 0.02 | 0.14 | 14.25 | 14.2586 | 14.16 | 97319 |
| 1716590400 | 14.18 | 0.07 | 0.50 | 14.22 | 14.3 | 14.11 | 121740 |
| 1716504000 | 14.11 | -0.05 | -0.35 | 14.16 | 14.16 | 14.07 | 104025 |
| 1716417600 | 14.16 | -0.14 | -0.98 | 14.31 | 14.3399 | 14.09 | 132836 |
| 1716331200 | 14.3 | -0.06 | -0.42 | 14.4 | 14.42 | 14.25 | 109116 |
| 1716244800 | 14.36 | -0.23 | -1.58 | 14.44 | 14.5 | 14.29 | 131255 |
| 1715985600 | 14.59 | 0.04 | 0.27 | 14.66 | 14.68 | 14.51 | 82601 |
| 1715899200 | 14.55 | -0.28 | -1.89 | 14.89 | 14.89 | 14.51 | 174371 |
| 1715812800 | 14.83 | 0.21 | 1.44 | 14.74 | 14.8514 | 14.7 | 180523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
