Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
14.17
+0.04 (0.28%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2025 | 14.10 | 14.22 | 14.10 | 14.13 | 108,069 | 14.13 |
| 3/10/2025 | 14.09 | 14.18 | 14.08 | 14.15 | 84,630 | 14.15 |
| 3/07/2025 | 14.17 | 14.29 | 14.17 | 14.22 | 109,442 | 14.22 |
| 3/06/2025 | 14.36 | 14.37 | 14.23 | 14.25 | 101,455 | 14.25 |
| 3/05/2025 | 14.07 | 14.51 | 14.07 | 14.48 | 247,929 | 14.48 |
| 3/04/2025 | 14.25 | 14.27 | 13.93 | 14.12 | 302,822 | 14.12 |
| 3/03/2025 | 14.45 | 14.50 | 14.22 | 14.27 | 265,933 | 14.27 |
| 2/28/2025 | 14.89 | 14.91 | 14.42 | 14.53 | 563,057 | 14.53 |
| 2/27/2025 | 15.01 | 15.03 | 14.94 | 14.95 | 75,405 | 14.95 |
| 2/26/2025 | 15.12 | 15.12 | 14.98 | 15.03 | 80,047 | 15.03 |
| 2/25/2025 | 15.15 | 15.15 | 15.01 | 15.06 | 71,647 | 15.06 |
| 2/24/2025 | 15.20 | 15.21 | 15.07 | 15.10 | 86,328 | 15.10 |
| 2/21/2025 | 15.27 | 15.37 | 15.19 | 15.30 | 91,326 | 15.19 |
| 2/20/2025 | 15.22 | 15.31 | 15.20 | 15.29 | 78,406 | 15.18 |
| 2/19/2025 | 15.30 | 15.35 | 15.24 | 15.33 | 81,353 | 15.22 |
| 2/18/2025 | 15.16 | 15.30 | 15.13 | 15.28 | 107,243 | 15.17 |
| 2/14/2025 | 15.26 | 15.31 | 15.07 | 15.16 | 148,590 | 15.05 |
| 2/13/2025 | 15.42 | 15.42 | 15.22 | 15.23 | 142,681 | 15.12 |
| 2/12/2025 | 15.54 | 15.54 | 15.30 | 15.42 | 148,360 | 15.31 |
| 2/11/2025 | 15.51 | 15.62 | 15.40 | 15.62 | 96,146 | 15.50 |
| 2/10/2025 | 15.33 | 15.57 | 15.30 | 15.51 | 116,012 | 15.40 |
| 2/07/2025 | 15.47 | 15.53 | 15.39 | 15.44 | 53,124 | 15.33 |
| 2/06/2025 | 15.51 | 15.51 | 15.40 | 15.46 | 51,020 | 15.35 |
| 2/05/2025 | 15.44 | 15.49 | 15.35 | 15.49 | 45,605 | 15.38 |
| 2/04/2025 | 15.38 | 15.49 | 15.24 | 15.44 | 97,056 | 15.33 |
| 2/03/2025 | 15.27 | 15.38 | 15.22 | 15.38 | 75,898 | 15.27 |
| 1/31/2025 | 15.32 | 15.34 | 15.20 | 15.27 | 69,718 | 15.16 |
| 1/30/2025 | 15.15 | 15.30 | 15.09 | 15.29 | 73,060 | 15.18 |
| 1/29/2025 | 15.09 | 15.20 | 15.05 | 15.09 | 84,651 | 14.98 |
| 1/28/2025 | 15.14 | 15.14 | 15.04 | 15.14 | 46,696 | 15.03 |
| 1/27/2025 | 15.14 | 15.15 | 15.05 | 15.15 | 57,016 | 15.04 |
| 1/24/2025 | 15.17 | 15.20 | 15.08 | 15.12 | 57,988 | 15.01 |
| 1/23/2025 | 15.18 | 15.22 | 15.08 | 15.19 | 73,057 | 15.08 |
| 1/22/2025 | 15.16 | 15.18 | 15.03 | 15.16 | 100,612 | 15.05 |
| 1/21/2025 | 15.07 | 15.13 | 15.05 | 15.10 | 123,937 | 14.99 |
| 1/17/2025 | 15.19 | 15.27 | 15.11 | 15.19 | 85,483 | 14.96 |
| 1/16/2025 | 15.26 | 15.28 | 15.10 | 15.14 | 78,163 | 14.91 |
| 1/15/2025 | 15.13 | 15.22 | 15.02 | 15.22 | 104,650 | 14.99 |
| 1/14/2025 | 14.90 | 15.05 | 14.89 | 15.02 | 78,652 | 14.79 |
| 1/13/2025 | 15.05 | 15.08 | 14.88 | 14.96 | 121,995 | 14.73 |
| 1/10/2025 | 15.17 | 15.20 | 14.95 | 15.10 | 105,918 | 14.87 |
| 1/08/2025 | 15.19 | 15.29 | 15.15 | 15.25 | 66,329 | 15.02 |
| 1/07/2025 | 15.24 | 15.30 | 15.20 | 15.20 | 73,329 | 14.97 |
| 1/06/2025 | 15.25 | 15.30 | 15.15 | 15.25 | 68,714 | 15.02 |
| 1/03/2025 | 15.26 | 15.30 | 15.15 | 15.19 | 77,003 | 14.96 |
| 1/02/2025 | 15.16 | 15.24 | 15.12 | 15.21 | 49,840 | 14.98 |
| 12/31/2024 | 15.14 | 0.00 | 15.14 | 15.11 | 0 | 14.88 |
| 12/30/2024 | 15.01 | 15.23 | 14.94 | 15.14 | 80,297 | 14.91 |
| 12/27/2024 | 15.12 | 15.16 | 14.90 | 15.05 | 40,810 | 14.82 |
| 12/26/2024 | 15.18 | 15.18 | 15.07 | 15.13 | 41,769 | 14.90 |
| 12/24/2024 | 15.12 | 15.15 | 15.01 | 15.13 | 47,760 | 14.90 |
| 12/23/2024 | 15.01 | 15.08 | 14.98 | 15.04 | 51,841 | 14.81 |
| 12/20/2024 | 14.83 | 14.99 | 14.69 | 14.94 | 80,462 | 14.71 |
| 12/19/2024 | 15.10 | 15.20 | 14.85 | 15.04 | 115,234 | 14.69 |
| 12/18/2024 | 15.25 | 15.32 | 15.09 | 15.09 | 102,210 | 14.75 |
| 12/17/2024 | 15.33 | 15.35 | 15.20 | 15.26 | 83,231 | 14.91 |
| 12/16/2024 | 15.36 | 15.36 | 15.25 | 15.33 | 85,846 | 14.98 |
| 12/13/2024 | 15.27 | 15.36 | 15.27 | 15.32 | 18,527 | 14.97 |
| 12/12/2024 | 15.35 | 15.35 | 15.26 | 15.29 | 47,265 | 14.94 |