U.S. markets closed

Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.59+0.07 (+0.48%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.6314.6314.4814.5914.59153,194
09 may 202414.5114.5514.4614.5214.5261,700
08 may 202414.5014.5714.4814.5214.52120,600
07 may 202414.3714.5714.3614.4614.46131,700
06 may 202414.2314.3214.1714.2814.28108,300
03 may 202414.1214.2014.0614.1814.1852,700
02 may 202414.0314.0413.9214.0414.0467,100
01 may 202413.9214.2513.9213.9513.95152,900
30 abr 202413.9513.9513.8513.9513.95125,300
29 abr 202413.8213.9213.7913.9213.9273,200
26 abr 202413.8613.9713.7813.8613.8672,300
25 abr 202413.7713.8013.6713.7913.7970,900
24 abr 202413.9413.9913.7913.8213.82144,700
23 abr 202413.9913.9913.7813.8413.84121,400
22 abr 202413.9313.9613.8613.9213.9243,600
19 abr 202413.8713.8913.8313.8713.8759,000
19 abr 20240.118 Dividendo
18 abr 202413.9613.9713.8713.9513.8372,700
17 abr 202413.8413.9213.7813.9013.7888,900
16 abr 202413.8013.8113.6713.8113.69119,700
15 abr 202414.0814.0813.7813.8213.70111,600
12 abr 202414.0814.1213.9914.0313.9180,000
11 abr 202414.1814.1813.9814.0413.9288,200
10 abr 202414.0814.1014.0314.0813.9654,700
09 abr 202414.2014.2214.0714.1314.01103,900
08 abr 202414.2014.2514.0114.1314.01217,600
05 abr 202414.1914.2314.1714.1914.0745,400
04 abr 202414.2514.2514.1314.1514.0347,700
03 abr 202414.2314.2414.0314.1414.0284,000
02 abr 202414.2514.2614.2014.2414.1271,400
01 abr 202414.2514.2714.2014.2714.15109,200
28 mar 202414.2114.2514.1914.2314.1177,800
27 mar 202414.2214.2314.1014.1714.0592,400
26 mar 202414.1014.1114.0414.0913.97112,100
25 mar 202414.0514.0513.9614.0313.9186,700
22 mar 202414.0914.0914.0114.0313.9191,400
21 mar 202414.0414.1013.9814.0013.8886,600
20 mar 202414.2214.2213.9314.0913.97127,100
20 mar 20240.118 Dividendo
19 mar 202414.2814.3014.2214.2914.05123,300
18 mar 202414.2214.2514.1714.2313.99131,100
15 mar 202414.1314.1714.1014.1613.92126,500
14 mar 202414.2014.2014.0714.1213.8870,800
13 mar 202414.1114.1714.1114.1613.9272,200
12 mar 202414.0414.0914.0214.0913.8682,800
11 mar 202414.0214.0213.9613.9913.7684,100
08 mar 202414.0714.0713.9513.9813.7573,000
07 mar 202413.9214.0213.9214.0213.7993,200
06 mar 202413.8513.9413.8113.9413.7173,000
05 mar 202414.0414.0413.7313.8013.57164,700
04 mar 202414.0614.0613.8913.9913.76186,500
01 mar 202413.8913.9813.8313.9813.75105,600
29 feb 202413.7613.8913.6813.7913.56100,500
28 feb 202413.5913.6913.5113.6913.4659,300
27 feb 202413.4913.6013.4913.5813.3570,100
26 feb 202413.5413.5613.4513.4913.2762,200
23 feb 202413.6513.6813.5013.5413.3185,500
22 feb 202413.6313.6813.5913.6113.3873,300
21 feb 202413.6213.6413.5513.6113.38127,500
20 feb 202413.5713.6413.5013.5613.3394,400
20 feb 20240.118 Dividendo
16 feb 202413.7013.7013.6113.6613.3285,800
15 feb 202413.7413.7413.5713.6813.34116,600
14 feb 202413.7513.7913.6313.7013.36116,800
13 feb 202413.7513.7813.6213.6713.3398,500
12 feb 202413.7513.8113.7113.7713.4265,900
09 feb 202413.7113.7413.6513.6813.3452,900
08 feb 202413.7713.7713.6813.7113.3772,400
07 feb 202413.8313.8313.7013.7313.3898,500
06 feb 202413.5713.7113.5313.7113.3796,700
05 feb 202413.4813.5213.3613.5113.17146,200
02 feb 202413.4513.4813.4013.4513.1197,500
01 feb 202413.4713.5413.3913.4213.08103,500
31 ene 202413.6013.6113.3613.4113.07332,400
30 ene 202413.7513.7913.5413.5713.23288,200
29 ene 202413.6713.7013.6313.6613.3248,800
26 ene 202413.6813.6813.5913.6313.2973,100
25 ene 202413.6513.7013.5513.6313.29114,200
24 ene 202413.7213.7413.5513.5813.24112,500
23 ene 202413.6913.7213.5913.6413.3082,800
22 ene 202413.6913.7613.6113.6313.29103,100
19 ene 202413.5013.6713.4313.6313.29121,600
19 ene 20240.118 Dividendo
18 ene 202413.7213.7513.5713.6013.14160,900
17 ene 202413.5513.6613.5313.6513.19138,600
16 ene 202413.5513.5913.4513.5113.06158,200
12 ene 202413.6113.6113.4513.4913.04149,900
11 ene 202413.5813.6613.3913.5213.07168,500
10 ene 202413.5313.5913.4713.5413.09167,000
09 ene 202413.7613.7613.5213.5213.07169,400
08 ene 202413.7213.8913.6413.7513.29138,200
05 ene 202413.6713.7013.6213.6713.2161,000
04 ene 202413.5913.6513.5113.6013.14120,800
03 ene 202413.8413.8513.5713.6013.14177,400
02 ene 202413.7914.0313.7413.9013.43180,100
29 dic 202313.9113.9513.7313.7513.29139,200
28 dic 202313.5813.8913.5713.8613.39116,200
27 dic 202313.6013.6613.5113.6013.14136,600
26 dic 202313.4413.5413.4113.4913.04116,000
22 dic 202313.4513.6013.2913.3512.90117,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...