Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.52 +0.15 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 7.303 7.303 7.155 7.196 222,352 -0.09(-1.17%)
May 28, 2015 7.268 7.285 7.241 7.281 90,661 +0.01(+0.12%)
May 27, 2015 7.227 7.272 7.227 7.272 87,389 +0.05(+0.68%)
May 26, 2015 7.263 7.277 7.209 7.223 58,518 -0.04(-0.56%)
May 22, 2015 7.272 7.263 7.263 7.263 48,177 -0.02(-0.31%)
May 21, 2015 7.272 7.303 7.259 7.285 107,490 +0.01(+0.12%)
May 20, 2015 7.250 7.277 7.232 7.277 86,082 +0.04(+0.56%)
May 19, 2015 7.259 7.259 7.218 7.236 68,604 +0.01(+0.17%)
May 18, 2015 7.237 7.237 7.193 7.224 139,656 -0.00(-0.06%)
May 15, 2015 7.242 7.242 7.215 7.229 73,506 -0.01(-0.12%)
May 14, 2015 7.260 7.260 7.224 7.237 165,614 +0.03(+0.37%)
May 13, 2015 7.188 7.224 7.188 7.211 114,804 +0.01(+0.19%)
May 12, 2015 7.229 7.233 7.197 7.197 75,730 -0.04(-0.49%)
May 11, 2015 7.242 7.250 7.211 7.233 67,073 -0.02(-0.23%)
May 08, 2015 7.233 7.255 7.233 7.250 49,606 +0.03(+0.35%)
May 07, 2015 7.220 7.224 7.211 7.224 92,294 +0.02(+0.25%)
May 06, 2015 7.233 7.233 7.175 7.206 168,193 -0.03(-0.37%)
May 05, 2015 7.220 7.251 7.220 7.233 143,217 -0.00(-0.06%)
May 04, 2015 7.269 7.309 7.224 7.237 139,368 -0.03(-0.37%)
May 01, 2015 7.251 7.286 7.251 7.264 147,360 +0.02(+0.25%)
Apr 30, 2015 7.251 7.260 7.237 7.246 116,529 -0.00(-0.06%)
Apr 29, 2015 7.251 7.251 7.229 7.251 99,890 -0.00(-0.06%)
Apr 28, 2015 7.286 7.286 7.253 7.255 79,390 -0.03(-0.35%)
Apr 27, 2015 7.313 7.313 7.255 7.281 159,004 -0.02(-0.26%)
Apr 24, 2015 7.291 7.318 7.269 7.300 102,600 +0.01(+0.12%)
Apr 23, 2015 7.277 7.304 7.264 7.291 98,405 +0.01(+0.18%)
Apr 22, 2015 7.282 7.286 7.251 7.277 141,240 -0.00(-0.06%)
Apr 21, 2015 7.264 7.282 7.246 7.282 68,233 +0.02(+0.23%)
Apr 20, 2015 7.283 7.283 7.243 7.265 87,039 +0.02(+0.24%)
Apr 17, 2015 7.270 7.279 7.208 7.248 83,473 -0.01(-0.12%)
Apr 16, 2015 7.257 7.257 7.226 7.257 76,920 +0.03(+0.45%)
Apr 15, 2015 7.261 7.279 7.204 7.224 125,347 -0.03(-0.45%)
Apr 14, 2015 7.305 7.314 7.243 7.257 38,150 -0.03(-0.42%)
Apr 13, 2015 7.314 7.314 7.243 7.288 54,493 -0.01(-0.18%)
Apr 10, 2015 7.252 7.301 7.239 7.301 65,961 +0.08(+1.04%)
Apr 09, 2015 7.230 7.252 7.221 7.226 107,327 +0.00(+0.00%)
Apr 08, 2015 7.226 7.248 7.212 7.226 45,026 +0.02(+0.25%)
Apr 07, 2015 7.181 7.208 7.173 7.208 56,218 +0.04(+0.62%)
Apr 06, 2015 7.168 7.181 7.137 7.164 103,747 +0.01(+0.19%)
Apr 02, 2015 7.151 7.151 7.151 7.151 91,189 -0.04(-0.55%)
Apr 01, 2015 7.159 7.208 7.159 7.190 109,576 +0.00(+0.06%)
Mar 31, 2015 7.190 7.221 7.159 7.186 96,818 -0.00(-0.06%)
Mar 30, 2015 7.212 7.226 7.190 7.190 86,245 -0.04(-0.49%)
Mar 27, 2015 7.190 7.226 7.186 7.226 143,366 +0.03(+0.37%)
Mar 26, 2015 7.199 7.199 7.164 7.199 132,495 +0.02(+0.25%)
Mar 25, 2015 7.155 7.181 7.151 7.181 114,058 +0.02(+0.31%)
Mar 24, 2015 7.128 7.173 7.128 7.159 130,918 +0.03(+0.37%)
Mar 23, 2015 7.142 7.199 7.128 7.133 234,186 -0.02(-0.25%)
Mar 20, 2015 7.164 7.186 7.146 7.151 96,529 -0.00(-0.06%)
Mar 19, 2015 7.199 7.208 7.155 7.155 51,923 -0.06(-0.80%)
Mar 18, 2015 7.204 7.235 7.177 7.212 69,378 -0.00(-0.06%)
Mar 17, 2015 7.274 7.274 7.217 7.217 91,245 -0.03(-0.45%)
Mar 16, 2015 7.210 7.262 7.210 7.249 94,968 +0.04(+0.55%)
Mar 13, 2015 7.201 7.227 7.196 7.210 65,563 +0.00(+0.00%)
Mar 12, 2015 7.218 7.232 7.205 7.210 57,751 -0.01(-0.18%)
Mar 11, 2015 7.205 7.249 7.188 7.223 91,376 +0.02(+0.30%)
Mar 10, 2015 7.227 7.232 7.196 7.201 77,338 -0.04(-0.55%)
Mar 09, 2015 7.192 7.240 7.192 7.240 65,698 +0.03(+0.43%)
Mar 06, 2015 7.284 7.284 7.196 7.210 67,981 -0.05(-0.72%)
Mar 05, 2015 7.293 7.315 7.249 7.262 63,954 -0.04(-0.60%)
Mar 04, 2015 7.245 7.306 7.214 7.306 88,747 +0.07(+0.97%)
Mar 03, 2015 7.254 7.278 7.232 7.236 42,439 -0.04(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.