Ares Dynamic Credit Allocation Fund Inc (ARDC)

ARDC
🏛️ États-Unis →
14.07
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 15.87 16.34 15.85 16.33 0.3M
2021-12-30 15.75 15.85 15.71 15.85 0.1M
2021-12-29 15.68 15.73 15.65 15.70 0.1M
2021-12-28 15.80 15.82 15.67 15.67 0.1M
2021-12-27 15.71 15.80 15.70 15.75 0.1M
2021-12-23 15.58 15.72 15.58 15.72 0.1M
2021-12-22 15.48 15.52 15.41 15.49 0.1M
2021-12-21 15.29 15.41 15.27 15.38 0.1M
2021-12-20 15.37 15.37 15.23 15.25 0.1M
2021-12-17 15.43 15.47 15.33 15.37 0.1M
2021-12-16 15.50 15.60 15.47 15.51 0.2M
2021-12-15 15.53 15.60 15.34 15.45 0.2M
2021-12-14 15.52 15.64 15.52 15.54 0.1M
2021-12-13 15.78 15.78 15.55 15.59 0.1M
2021-12-10 15.77 15.78 15.66 15.67 0.1M
2021-12-09 15.77 15.79 15.67 15.71 0.2M
2021-12-08 15.91 15.91 15.72 15.74 0.1M
2021-12-07 15.96 16.09 15.84 15.84 0.1M
2021-12-06 15.98 15.98 15.68 15.93 0.1M
2021-12-03 15.95 15.99 15.87 15.90 0.1M
2021-12-02 15.94 16.05 15.88 16.05 0.1M
2021-12-01 15.97 16.07 15.95 15.98 0.1M
2021-11-30 15.94 15.94 15.81 15.89 0.1M
2021-11-29 15.90 15.91 15.83 15.89 0.0M
2021-11-26 15.86 15.91 15.81 15.85 0.0M
2021-11-24 15.90 15.99 15.84 15.98 0.1M
2021-11-23 15.89 15.91 15.76 15.85 0.1M
2021-11-22 16.02 16.02 15.83 15.85 0.1M
2021-11-19 16.10 16.14 15.75 15.96 0.1M
2021-11-18 16.32 16.43 16.17 16.23 0.0M
2021-11-17 16.33 16.38 16.22 16.27 0.0M
2021-11-16 16.34 16.40 16.22 16.28 0.1M
2021-11-15 16.40 16.47 16.24 16.25 0.1M
2021-11-12 16.33 16.48 16.33 16.36 0.1M
2021-11-11 16.31 16.35 16.25 16.33 0.1M
2021-11-10 16.34 16.34 16.20 16.24 0.1M
2021-11-09 16.29 16.32 16.23 16.25 0.0M
2021-11-08 16.25 16.31 16.22 16.25 0.1M
2021-11-05 16.25 16.30 16.08 16.15 0.2M
2021-11-04 16.28 16.37 16.14 16.19 0.1M
2021-11-03 16.28 16.35 16.22 16.35 0.0M
2021-11-02 16.34 16.37 16.25 16.26 0.1M
2021-11-01 16.33 16.39 16.23 16.35 0.1M
2021-10-29 16.34 16.38 16.26 16.37 0.0M
2021-10-28 16.25 16.35 16.24 16.35 0.1M
2021-10-27 16.14 16.27 16.14 16.27 0.1M
2021-10-26 16.16 16.21 16.09 16.18 0.2M
2021-10-25 16.25 16.30 16.19 16.21 0.2M
2021-10-22 16.21 16.29 16.21 16.25 0.1M
2021-10-21 16.34 16.34 16.20 16.20 0.1M
2021-10-20 16.53 16.55 16.38 16.45 0.1M
2021-10-19 16.46 16.52 16.38 16.48 0.1M
2021-10-18 16.52 16.53 16.38 16.43 0.1M
2021-10-15 16.56 16.58 16.44 16.52 0.1M
2021-10-14 16.44 16.58 16.44 16.52 0.1M
2021-10-13 16.47 16.48 16.38 16.44 0.1M
2021-10-12 16.46 16.47 16.36 16.47 0.0M
2021-10-11 16.37 16.46 16.34 16.40 0.1M
2021-10-08 16.43 16.46 16.28 16.31 0.0M
2021-10-07 16.26 16.41 16.26 16.35 0.1M
2021-10-06 16.13 16.28 16.12 16.28 0.1M
2021-10-05 16.16 16.22 16.12 16.16 0.1M
2021-10-04 16.14 16.26 16.12 16.15 0.1M
2021-10-01 16.25 16.27 16.19 16.20 0.1M
2021-09-30 16.42 16.44 16.19 16.19 0.1M
2021-09-29 16.48 16.51 16.34 16.38 0.1M
2021-09-28 16.56 16.58 16.47 16.47 0.2M
2021-09-27 16.59 16.59 16.56 16.58 0.1M
2021-09-24 16.59 16.59 16.56 16.56 0.1M
2021-09-23 16.60 16.60 16.56 16.58 0.1M
2021-09-22 16.58 16.60 16.52 16.59 0.1M
2021-09-21 16.54 16.59 16.52 16.53 0.2M
2021-09-20 16.50 16.56 16.44 16.52 0.2M
2021-09-17 16.51 16.60 16.49 16.52 0.1M
2021-09-16 16.56 16.59 16.56 16.56 0.1M
2021-09-15 16.60 16.63 16.56 16.59 0.1M
2021-09-14 16.53 16.66 16.52 16.55 0.1M
2021-09-13 16.45 16.62 16.37 16.62 0.1M
2021-09-10 16.44 16.48 16.34 16.37 0.0M
2021-09-09 16.36 16.39 16.33 16.37 0.0M
2021-09-08 16.33 16.37 16.27 16.32 0.1M
2021-09-07 16.44 16.44 16.17 16.28 0.1M
2021-09-03 16.50 16.53 16.33 16.42 0.0M
2021-09-02 16.51 16.51 16.40 16.51 0.1M
2021-09-01 16.39 16.52 16.35 16.51 0.1M
2021-08-31 16.33 16.40 16.29 16.29 0.1M
2021-08-30 16.30 16.32 16.20 16.32 0.1M
2021-08-27 15.97 16.25 15.97 16.25 0.1M
2021-08-26 15.99 15.99 15.88 15.90 0.1M
2021-08-25 16.03 16.05 16.00 16.03 0.0M
2021-08-24 16.09 16.10 15.99 16.02 0.1M
2021-08-23 16.07 16.11 16.03 16.03 0.1M
2021-08-20 16.11 16.21 16.00 16.00 0.1M
2021-08-19 16.16 16.20 15.90 16.12 0.1M
2021-08-18 16.42 16.44 16.34 16.34 0.1M
2021-08-17 16.33 16.44 16.33 16.40 0.1M
2021-08-16 16.33 16.42 16.33 16.33 0.1M
2021-08-13 16.31 16.37 16.30 16.36 0.0M
2021-08-12 16.30 16.32 16.22 16.30 0.1M
2021-08-11 16.25 16.27 16.21 16.26 0.0M
2021-08-10 16.17 16.25 16.16 16.25 0.0M
2021-08-09 16.13 16.19 16.12 16.17 0.0M
2021-08-06 16.09 16.16 16.09 16.13 0.0M
2021-08-05 16.09 16.13 16.02 16.13 0.0M
2021-08-04 15.96 16.05 15.96 16.05 0.1M
2021-08-03 15.89 15.96 15.89 15.96 0.0M
2021-08-02 15.89 15.94 15.85 15.90 0.1M
2021-07-30 15.97 16.00 15.83 15.86 0.1M
2021-07-29 15.95 15.99 15.92 15.96 0.1M
2021-07-28 15.92 15.98 15.89 15.98 0.0M
2021-07-27 15.88 15.94 15.88 15.90 0.0M
2021-07-26 15.81 15.91 15.78 15.90 0.1M
2021-07-23 15.84 15.84 15.75 15.80 0.1M
2021-07-22 15.85 15.85 15.70 15.78 0.1M
2021-07-21 15.82 15.85 15.71 15.79 0.1M
2021-07-20 15.81 15.81 15.71 15.78 0.1M
2021-07-19 15.92 15.92 15.50 15.66 0.1M
2021-07-16 16.00 16.05 15.86 15.89 0.1M
2021-07-15 16.27 16.30 16.02 16.14 0.1M
2021-07-14 16.31 16.36 16.27 16.28 0.0M
2021-07-13 16.25 16.31 16.18 16.31 0.1M
2021-07-12 16.23 16.23 16.17 16.20 0.0M
2021-07-09 16.25 16.26 16.17 16.21 0.1M
2021-07-08 16.26 16.27 16.19 16.22 0.1M
2021-07-07 16.26 16.29 16.25 16.27 0.0M
2021-07-06 16.20 16.27 16.16 16.26 0.0M
2021-07-02 16.26 16.30 16.20 16.20 0.1M
2021-07-01 16.25 16.30 16.16 16.27 0.1M
2021-06-30 16.22 16.26 16.17 16.17 0.1M
2021-06-29 16.09 16.18 16.09 16.18 0.1M
2021-06-28 16.06 16.09 16.02 16.06 0.1M
2021-06-25 16.25 16.25 16.00 16.01 0.1M
2021-06-24 16.24 16.29 16.22 16.22 0.1M
2021-06-23 16.17 16.19 16.13 16.19 0.0M
2021-06-22 16.07 16.13 16.02 16.09 0.1M
2021-06-21 16.05 16.07 15.98 16.02 0.1M
2021-06-18 16.14 16.20 15.92 15.99 0.1M
2021-06-17 16.32 16.49 16.17 16.18 0.1M
2021-06-16 16.26 16.40 16.23 16.25 0.2M
2021-06-15 16.18 16.24 16.01 16.24 0.1M
2021-06-14 16.07 16.13 16.05 16.13 0.1M
2021-06-11 16.08 16.11 16.01 16.06 0.1M
2021-06-10 16.09 16.17 15.99 16.02 0.1M
2021-06-09 16.07 16.11 16.01 16.03 0.1M
2021-06-08 16.10 16.10 16.01 16.04 0.1M
2021-06-07 15.99 16.05 15.98 16.02 0.1M
2021-06-04 15.80 16.04 15.79 15.99 0.2M
2021-06-03 15.70 15.79 15.66 15.77 0.1M
2021-06-02 15.77 15.78 15.70 15.70 0.1M
2021-06-01 15.80 15.80 15.70 15.72 0.1M
2021-05-28 15.76 15.80 15.71 15.80 0.1M
2021-05-27 15.74 15.74 15.56 15.70 0.1M
2021-05-26 15.69 15.71 15.65 15.67 0.1M
2021-05-25 15.60 15.66 15.59 15.65 0.1M
2021-05-24 15.68 15.68 15.59 15.60 0.1M
2021-05-21 15.70 15.70 15.61 15.62 0.1M
2021-05-20 15.63 15.70 15.60 15.64 0.1M
2021-05-19 15.65 15.72 15.59 15.69 0.2M
2021-05-18 15.50 15.72 15.50 15.63 0.1M
2021-05-17 15.48 15.58 15.48 15.49 0.1M
2021-05-14 15.50 15.57 15.49 15.49 0.1M
2021-05-13 15.49 15.55 15.38 15.38 0.1M
2021-05-12 15.57 15.61 15.40 15.43 0.1M
2021-05-11 15.61 15.64 15.56 15.57 0.1M
2021-05-10 15.63 15.67 15.60 15.64 0.1M
2021-05-07 15.57 15.60 15.54 15.59 0.1M
2021-05-06 15.52 15.56 15.50 15.53 0.1M
2021-05-05 15.50 15.52 15.45 15.48 0.1M
2021-05-04 15.47 15.48 15.42 15.46 0.1M
2021-05-03 15.40 15.46 15.40 15.45 0.1M
2021-04-30 15.30 15.40 15.29 15.34 0.1M
2021-04-29 15.27 15.33 15.22 15.26 0.1M
2021-04-28 15.25 15.33 15.25 15.27 0.1M
2021-04-27 15.26 15.31 15.25 15.25 0.1M
2021-04-26 15.22 15.28 15.22 15.27 0.0M
2021-04-23 15.26 15.30 15.22 15.22 0.1M
2021-04-22 15.25 15.30 15.20 15.22 0.1M
2021-04-21 15.28 15.30 15.22 15.23 0.1M
2021-04-20 15.33 15.38 14.99 15.24 0.1M
2021-04-19 15.32 15.35 15.27 15.31 0.1M
2021-04-16 15.22 15.33 15.19 15.29 0.1M
2021-04-15 15.27 15.35 15.21 15.34 0.1M
2021-04-14 15.25 15.35 15.22 15.27 0.1M
2021-04-13 15.25 15.27 15.15 15.19 0.1M
2021-04-12 15.28 15.32 15.19 15.22 0.1M
2021-04-09 15.30 15.32 15.19 15.19 0.1M
2021-04-08 15.35 15.35 15.22 15.22 0.1M
2021-04-07 15.18 15.27 15.13 15.27 0.1M
2021-04-06 15.15 15.19 15.12 15.12 0.1M
2021-04-05 15.12 15.16 15.03 15.12 0.1M
2021-04-01 15.09 15.12 15.06 15.10 0.1M
2021-03-31 15.06 15.08 15.02 15.03 0.2M
2021-03-30 15.03 15.06 14.96 15.04 0.1M
2021-03-29 15.07 15.07 14.97 14.99 0.1M
2021-03-26 15.10 15.10 14.99 15.07 0.1M
2021-03-25 15.04 15.10 15.01 15.08 0.1M
2021-03-24 15.11 15.12 15.05 15.09 0.1M
2021-03-23 15.04 15.08 15.03 15.03 0.1M
2021-03-22 15.08 15.08 15.00 15.01 0.1M
2021-03-19 15.05 15.05 14.98 15.05 0.1M
2021-03-18 15.12 15.18 15.08 15.12 0.1M
2021-03-17 15.19 15.21 15.15 15.17 0.1M
2021-03-16 15.14 15.26 15.13 15.20 0.1M
2021-03-15 15.06 15.17 15.05 15.10 0.1M
2021-03-12 15.07 15.14 15.01 15.05 0.1M
2021-03-11 15.20 15.20 15.07 15.14 0.1M
2021-03-10 14.97 15.17 14.92 15.17 0.1M
2021-03-09 14.98 15.00 14.88 14.91 0.1M
2021-03-08 14.83 14.94 14.81 14.88 0.1M
2021-03-05 14.76 14.84 14.67 14.84 0.1M
2021-03-04 14.91 14.92 14.67 14.70 0.1M
2021-03-03 14.95 14.99 14.81 14.87 0.1M
2021-03-02 14.79 14.98 14.79 14.98 0.1M
2021-03-01 14.73 14.90 14.73 14.86 0.1M
2021-02-26 14.77 14.82 14.73 14.76 0.1M
2021-02-25 14.84 14.86 14.68 14.70 0.1M
2021-02-24 14.83 14.86 14.80 14.84 0.1M
2021-02-23 14.84 14.85 14.76 14.79 0.1M
2021-02-22 14.88 14.88 14.79 14.82 0.1M
2021-02-19 14.92 14.94 14.85 14.92 0.1M
2021-02-18 14.86 14.89 14.81 14.84 0.1M
2021-02-17 14.99 14.99 14.88 14.93 0.1M
2021-02-16 15.00 15.00 14.90 14.95 0.1M
2021-02-12 14.99 15.00 14.92 14.96 0.1M
2021-02-11 14.99 14.99 14.84 14.96 0.1M
2021-02-10 14.84 14.95 14.83 14.93 0.1M
2021-02-09 14.61 14.81 14.61 14.80 0.1M
2021-02-08 14.80 14.81 14.53 14.60 0.2M
2021-02-05 14.87 14.89 14.69 14.77 0.2M
2021-02-04 14.80 14.85 14.71 14.85 0.1M
2021-02-03 14.74 14.75 14.67 14.74 0.1M
2021-02-02 14.67 14.77 14.67 14.74 0.1M
2021-02-01 14.56 14.64 14.52 14.63 0.1M
2021-01-29 14.56 14.64 14.46 14.51 0.1M
2021-01-28 14.47 14.62 14.42 14.60 0.1M
2021-01-27 14.36 14.52 14.34 14.47 0.1M
2021-01-26 14.42 14.43 14.33 14.38 0.1M
2021-01-25 14.45 14.52 14.34 14.43 0.1M
2021-01-22 14.63 14.63 14.47 14.48 0.1M
2021-01-21 14.58 14.66 14.58 14.63 0.1M
2021-01-20 14.62 14.62 14.49 14.58 0.1M
2021-01-19 14.56 14.71 14.55 14.71 0.1M
2021-01-15 14.53 14.59 14.48 14.57 0.1M
2021-01-14 14.53 14.54 14.49 14.50 0.2M
2021-01-13 14.52 14.52 14.48 14.52 0.1M
2021-01-12 14.50 14.55 14.49 14.52 0.1M
2021-01-11 14.48 14.53 14.45 14.47 0.1M
2021-01-08 14.47 14.53 14.41 14.49 0.1M
2021-01-07 14.39 14.45 14.37 14.41 0.1M
2021-01-06 14.35 14.39 14.29 14.35 0.1M
2021-01-05 14.29 14.35 14.23 14.35 0.1M
2021-01-04 14.31 14.32 14.18 14.30 0.1M