Dark

ARDC
ARES DYNAMIC CREDIT ALLOCATION FUND, INC.
stock NYSE Closed Ended Fund

At Close

May 19, 2025 3:39:46 PM EDT

14.14USD-0.702%(-0.10)83,490

14.12Bid 14.16Ask 0.04Spread

Pre-market

May 19, 2025 9:16:30 AM EDT

14.08USD-1.124%(-0.16)278

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	14.15	14.1700	14.140000	14.140	-0.702%	83,490	0.000%
2025-05-16	14.22	14.2500	14.150000	14.240	+0.282%	65,447	-0.702%
2025-05-15	14.20	14.2200	14.130000	14.200	+0.141%	36,136	-0.423%
2025-05-14	14.19	14.2037	14.120000	14.180	+0.425%	100,923	-0.282%
2025-05-13	14.04	14.1500	14.040000	14.120	+0.641%	57,495	+0.142%
2025-05-12	14.01	14.0900	13.940000	14.030	+0.935%	70,174	+0.784%
2025-05-09	13.80	13.9000	13.770000	13.900	+1.017%	53,616	+1.727%
2025-05-08	13.80	13.8593	13.760000	13.760	-0.073%	57,713	+2.762%
2025-05-07	13.75	13.8300	13.750000	13.770	-0.217%	39,329	+2.687%
2025-05-06	13.79	13.8200	13.600000	13.800	0.000%	50,591	+2.464%
2025-05-05	13.69	13.8500	13.567900	13.800	+0.291%	145,840	+2.464%
2025-05-02	13.70	13.8000	13.638500	13.760	+0.954%	70,072	+2.762%
2025-05-01	13.65	13.7400	13.620000	13.630	-0.073%	120,179	+3.742%
2025-04-30	13.59	13.6500	13.530000	13.640	+0.294%	69,392	+3.666%
2025-04-29	13.46	13.6000	13.430000	13.600	+0.666%	106,747	+3.971%
2025-04-28	13.51	13.6500	13.470000	13.510	+0.148%	91,937	+4.663%
2025-04-25	13.62	13.6200	13.418000	13.490	+0.297%	64,139	+4.818%
2025-04-24	13.52	13.5500	13.405000	13.450	0.000%	64,942	+5.130%
2025-04-23	13.51	13.5500	13.380000	13.450	+0.749%	71,105	+5.130%
2025-04-22	13.21	13.4100	13.110800	13.350	+2.064%	48,685	+5.918%
2025-04-21	13.04	13.2299	13.040000	13.080	-1.208%	99,206	+8.104%
2025-04-17	13.13	13.3100	13.070000	13.240	+0.761%	105,902	+6.798%
2025-04-16	13.10	13.1900	13.065000	13.140	-0.379%	92,893	+7.610%
2025-04-15	13.03	13.2000	13.011931	13.190	+0.995%	98,853	+7.202%
2025-04-14	13.07	13.0781	12.930000	13.060	+1.084%	132,103	+8.270%
2025-04-11	12.85	13.0500	12.760000	12.920	+0.859%	155,029	+9.443%
2025-04-10	13.17	13.2750	12.790000	12.810	-3.829%	163,778	+10.383%
2025-04-09	12.82	13.5100	12.700000	13.320	+4.389%	279,626	+6.156%
2025-04-08	12.68	13.2500	12.635000	12.760	+3.404%	284,808	+10.815%
2025-04-07	11.60	12.6400	11.520000	12.340	-3.443%	455,749	+14.587%
2025-04-04	13.48	13.7200	12.530000	12.780	-7.792%	326,368	+10.642%
2025-04-03	13.95	14.0000	13.800000	13.860	-1.352%	112,721	+2.020%
2025-04-02	14.08	14.1000	13.980000	14.050	-0.213%	75,685	+0.641%
2025-04-01	14.07	14.0982	14.050000	14.080	-0.283%	59,356	+0.426%
2025-03-31	14.14	14.1800	14.020000	14.120	0.000%	88,252	+0.142%
2025-03-28	14.18	14.1800	14.070000	14.120	-0.071%	74,049	+0.142%
2025-03-27	14.16	14.1900	14.090000	14.130	-0.353%	50,954	+0.071%
2025-03-26	14.19	14.2400	14.170000	14.180	-0.351%	41,106	-0.282%
2025-03-25	14.19	14.2500	14.160000	14.230	+0.636%	79,856	-0.632%
2025-03-24	14.17	14.1700	14.050000	14.140	+0.284%	72,184	0.000%
2025-03-21	14.07	14.1600	14.050000	14.100	-0.983%	105,419	+0.284%
2025-03-20	14.23	14.2700	14.183700	14.240	+0.282%	88,064	-0.702%
2025-03-19	14.18	14.2400	14.120000	14.200	-0.070%	69,047	-0.423%
2025-03-18	14.23	14.2700	14.160000	14.210	-0.070%	53,411	-0.493%
2025-03-17	14.27	14.2974	14.200000	14.220	+0.495%	125,882	-0.563%
2025-03-14	14.13	14.2000	14.114000	14.150	+0.142%	46,820	-0.071%
2025-03-13	14.12	14.2400	14.080000	14.130	-0.282%	100,625	+0.071%
2025-03-12	14.26	14.2700	14.120100	14.170	+0.283%	81,346	-0.212%
2025-03-11	14.10	14.2200	14.100000	14.130	-0.141%	108,069	+0.071%
2025-03-10	14.09	14.1756	14.080000	14.150	-0.492%	84,640	-0.071%
2025-03-07	14.17	14.2900	14.170000	14.220	-0.211%	109,442	-0.563%
2025-03-06	14.36	14.3650	14.235000	14.250	-1.588%	101,455	-0.772%
2025-03-05	14.07	14.5100	14.070000	14.480	+2.550%	247,929	-2.348%
2025-03-04	14.25	14.2699	13.930000	14.120	-1.051%	302,822	+0.142%
2025-03-03	14.45	14.5000	14.220000	14.270	-1.789%	265,933	-0.911%
2025-02-28	14.89	14.9074	14.420000	14.530	-2.809%	562,639	-2.684%
2025-02-27	15.01	15.0287	14.940000	14.950	-0.532%	75,405	-5.418%
2025-02-26	15.12	15.1200	14.982000	15.030	-0.199%	80,047	-5.921%
2025-02-25	15.15	15.1535	15.010000	15.060	-0.265%	71,647	-6.109%
2025-02-24	15.20	15.2133	15.070000	15.100	-1.307%	86,328	-6.358%
2025-02-21	15.27	15.3700	15.190000	15.300	+0.065%	91,326	-7.582%
2025-02-20	15.22	15.3060	15.200000	15.290	-0.261%	78,406	-7.521%
2025-02-19	15.30	15.3455	15.240000	15.330	+0.321%	81,353	-7.763%
2025-02-18	15.16	15.3000	15.130000	15.281	+0.798%	107,243	-7.467%
2025-02-14	15.26	15.3093	15.070000	15.160	-0.492%	148,590	-6.728%
2025-02-13	15.42	15.4200	15.220000	15.235	-1.200%	142,681	-7.187%
2025-02-12	15.54	15.5400	15.300000	15.420	-1.280%	148,360	-8.301%
2025-02-11	15.51	15.6200	15.400000	15.620	+0.709%	96,146	-9.475%
2025-02-10	15.33	15.5698	15.300000	15.510	+0.453%	116,012	-8.833%
2025-02-07	15.47	15.5300	15.390000	15.440	-0.129%	53,124	-8.420%
2025-02-06	15.51	15.5100	15.400000	15.460	-0.194%	51,120	-8.538%
2025-02-05	15.44	15.4900	15.350000	15.490	+0.324%	45,605	-8.715%
2025-02-04	15.38	15.4900	15.240000	15.440	+0.390%	97,056	-8.420%
2025-02-03	15.27	15.3800	15.220000	15.380	+0.720%	76,300	-8.062%
2025-01-31	15.32	15.3392	15.200000	15.270	-0.131%	69,718	-7.400%
2025-01-30	15.15	15.3050	15.090000	15.290	+1.325%	73,061	-7.521%
2025-01-29	15.09	15.2000	15.050000	15.090	-0.330%	84,651	-6.296%
2025-01-28	15.14	15.1400	15.040000	15.140	-0.066%	47,758	-6.605%
2025-01-27	15.14	15.1500	15.053700	15.150	+0.198%	57,016	-6.667%
2025-01-24	15.17	15.1956	15.080000	15.120	-0.461%	57,988	-6.481%
2025-01-23	15.18	15.2200	15.080100	15.190	+0.198%	73,057	-6.912%
2025-01-22	15.16	15.1800	15.030000	15.160	+0.397%	100,912	-6.728%
2025-01-21	15.07	15.1350	15.050000	15.100	-0.592%	123,937	-6.358%
2025-01-17	15.19	15.2700	15.110000	15.190	+0.330%	85,483	-6.912%
2025-01-16	15.26	15.2799	15.100000	15.140	-0.526%	78,163	-6.605%
2025-01-15	15.13	15.2200	15.020000	15.220	+1.332%	104,650	-7.096%
2025-01-14	14.90	15.0500	14.895000	15.020	+0.401%	78,652	-5.859%
2025-01-13	15.05	15.0800	14.880300	14.960	-0.927%	122,001	-5.481%
2025-01-10	15.17	15.2000	14.950100	15.100	-0.984%	105,918	-6.358%
2025-01-08	15.19	15.2900	15.150000	15.250	+0.329%	66,329	-7.279%
2025-01-07	15.24	15.3000	15.200000	15.200	-0.328%	73,329	-6.974%
2025-01-06	15.25	15.3000	15.150100	15.250	+0.395%	68,714	-7.279%
2025-01-03	15.26	15.3000	15.150000	15.190	-0.131%	77,003	-6.912%
2025-01-02	15.16	15.2400	15.115400	15.210	+0.662%	49,840	-7.035%
2024-12-31	15.19	15.2400	15.040000	15.110	-0.198%	127,251	-6.420%
2024-12-30	15.01	15.2300	14.940000	15.140	+0.598%	82,361	-6.605%
2024-12-27	15.12	15.1643	14.900000	15.050	-0.529%	40,810	-6.047%
2024-12-26	15.18	15.1847	15.070000	15.130	0.000%	41,769	-6.543%
2024-12-24	15.12	15.1498	15.010000	15.130	+0.598%	47,760	-6.543%
2024-12-23	15.01	15.0800	14.980000	15.040	+0.669%	51,841	-5.984%
2024-12-20	14.83	14.9948	14.690000	14.940	-0.400%	80,462	-5.355%
2024-12-19	15.10	15.1950	14.850000	15.000	-0.596%	115,898	-5.733%
2024-12-18	15.25	15.3240	15.090000	15.090	-1.114%	102,210	-6.296%
2024-12-17	15.33	15.3500	15.200000	15.260	-0.457%	83,231	-7.339%
2024-12-16	15.36	15.3600	15.250000	15.330	+0.065%	85,846	-7.763%
2024-12-13	15.27	15.3600	15.270000	15.320	+0.196%	18,527	-7.702%
2024-12-12	15.35	15.3500	15.260000	15.290	-0.391%	47,265	-7.521%
2024-12-11	15.28	15.3899	15.220000	15.350	+0.327%	95,012	-7.883%
2024-12-10	15.35	15.3500	15.240000	15.300	+0.065%	47,477	-7.582%
2024-12-09	15.26	15.3584	15.210000	15.290	-0.065%	106,194	-7.521%
2024-12-06	15.40	15.4795	15.270000	15.300	-0.649%	58,194	-7.582%
2024-12-05	15.37	15.4600	15.250000	15.400	-0.194%	63,633	-8.182%
2024-12-04	15.58	15.5800	15.370000	15.430	-0.963%	129,351	-8.360%
2024-12-03	15.57	15.6100	15.370000	15.580	0.000%	66,115	-9.243%
2024-12-02	15.29	15.6200	15.230000	15.580	+1.565%	145,741	-9.243%
2024-11-29	15.33	15.3799	15.260000	15.340	0.000%	55,598	-7.823%
2024-11-27	15.27	15.3500	15.160000	15.340	+0.458%	50,137	-7.823%
2024-11-26	15.29	15.2985	15.172600	15.270	+0.131%	72,444	-7.400%
2024-11-25	15.30	15.3276	15.140000	15.250	-0.131%	77,122	-7.279%
2024-11-22	15.33	15.3300	15.210000	15.270	-0.065%	83,201	-7.400%
2024-11-21	15.24	15.3300	15.140000	15.280	+0.065%	117,244	-7.461%
2024-11-20	15.23	15.3300	15.150000	15.270	+0.263%	116,664	-7.400%
2024-11-19	15.14	15.2300	15.050000	15.230	+0.329%	78,591	-7.157%
2024-11-18	15.05	15.1800	15.020000	15.180	+1.065%	81,103	-6.851%
2024-11-15	15.02	15.0400	14.950000	15.020	+0.067%	71,559	-5.859%
2024-11-14	15.01	15.0800	14.951300	15.010	+0.267%	41,728	-5.796%
2024-11-13	14.96	15.0500	14.922000	14.970	+0.067%	71,301	-5.544%
2024-11-12	15.06	15.0800	14.940000	14.960	-0.466%	87,557	-5.481%
2024-11-11	15.07	15.1300	14.970100	15.030	-0.464%	130,982	-5.921%
2024-11-08	15.07	15.1200	15.020300	15.100	+0.466%	67,362	-6.358%
2024-11-07	14.98	15.0300	14.919400	15.030	+0.535%	62,190	-5.921%
2024-11-06	15.10	15.1000	14.870100	14.950	+0.336%	93,860	-5.418%
2024-11-05	14.82	14.9300	14.800000	14.900	+0.134%	41,997	-5.101%
2024-11-04	15.07	15.0700	14.840100	14.880	-1.195%	85,019	-4.973%
2024-11-01	15.17	15.1700	15.000000	15.060	-0.199%	54,457	-6.109%
2024-10-31	15.15	15.1896	15.030000	15.090	-0.198%	59,791	-6.296%
2024-10-30	15.00	15.1400	14.951200	15.120	+1.070%	64,721	-6.481%
2024-10-29	15.05	15.1233	14.940000	14.960	-1.124%	75,120	-5.481%
2024-10-28	15.11	15.1400	15.010100	15.130	+0.598%	103,009	-6.543%
2024-10-25	15.06	15.1000	15.000000	15.040	+0.267%	74,585	-5.984%
2024-10-24	15.00	15.1000	14.960000	15.000	+0.267%	61,758	-5.733%
2024-10-23	15.00	15.1150	14.920000	14.960	-0.267%	58,974	-5.481%
2024-10-22	15.04	15.0900	14.920000	15.000	-0.266%	122,549	-5.733%
2024-10-21	15.11	15.1500	14.990000	15.040	-1.248%	79,703	-5.984%
2024-10-18	15.32	15.3450	15.170000	15.230	-0.523%	89,344	-7.157%
2024-10-17	15.34	15.3400	15.230000	15.310	-0.196%	47,850	-7.642%
2024-10-16	15.32	15.3484	15.260000	15.340	+0.327%	51,011	-7.823%
2024-10-15	15.39	15.3900	15.230000	15.290	-0.261%	63,680	-7.521%
2024-10-14	15.28	15.3501	15.240000	15.330	+0.065%	73,900	-7.763%
2024-10-11	15.34	15.3400	15.150000	15.320	+0.065%	67,847	-7.702%
2024-10-10	15.34	15.3579	15.210000	15.310	-0.130%	61,835	-7.642%
2024-10-09	15.37	15.3700	15.210000	15.330	+0.131%	51,726	-7.763%
2024-10-08	15.43	15.4400	15.270000	15.310	-0.584%	57,757	-7.642%
2024-10-07	15.38	15.4400	15.310000	15.400	+0.391%	64,562	-8.182%
2024-10-04	15.38	15.4000	15.300000	15.340	+0.261%	71,382	-7.823%
2024-10-03	15.35	15.3500	15.250000	15.300	-0.326%	49,117	-7.582%
2024-10-02	15.31	15.3500	15.240000	15.350	+0.261%	55,108	-7.883%
2024-10-01	15.38	15.3800	15.180000	15.310	+0.196%	56,064	-7.642%
2024-09-30	15.27	15.3201	15.110000	15.280	0.000%	86,995	-7.461%
2024-09-27	15.17	15.2800	15.080000	15.280	+1.192%	80,892	-7.461%
2024-09-26	15.19	15.2000	15.060000	15.100	-0.592%	60,470	-6.358%
2024-09-25	15.23	15.2300	15.090600	15.190	+0.132%	72,224	-6.912%
2024-09-24	15.14	15.1900	15.040000	15.170	+0.397%	72,400	-6.790%
2024-09-23	15.14	15.1400	14.985000	15.110	0.000%	102,902	-6.420%
2024-09-20	15.20	15.2100	15.040000	15.110	-0.396%	157,536	-6.420%
2024-09-19	15.28	15.2800	15.080000	15.170	-0.525%	126,248	-6.790%
2024-09-18	15.33	15.3300	15.110000	15.250	-0.587%	128,359	-7.279%
2024-09-17	15.41	15.4500	15.220000	15.340	-0.065%	124,267	-7.823%
2024-09-16	15.20	15.3500	15.160000	15.350	+1.253%	63,865	-7.883%
2024-09-13	15.32	15.3300	15.160000	15.160	-0.915%	73,281	-6.728%
2024-09-12	15.39	15.4200	15.190000	15.300	-0.455%	90,984	-7.582%
2024-09-11	15.41	15.4100	15.280000	15.370	-0.195%	41,380	-8.003%
2024-09-10	15.40	15.4400	15.236600	15.400	0.000%	141,453	-8.182%
2024-09-09	15.25	15.4000	15.170000	15.400	+0.851%	94,300	-8.182%
2024-09-06	15.28	15.2816	15.120000	15.270	+0.329%	74,350	-7.400%
2024-09-05	15.38	15.3800	15.130000	15.220	-0.847%	141,282	-7.096%
2024-09-04	15.33	15.4700	15.320000	15.350	-0.454%	91,196	-7.883%
2024-09-03	15.40	15.4400	15.260000	15.420	+0.325%	103,539	-8.301%
2024-08-30	15.47	15.4800	15.370000	15.370	0.000%	85,305	-8.003%
2024-08-29	15.29	15.4900	15.280000	15.370	+0.261%	179,976	-8.003%
2024-08-28	15.20	15.3300	15.140000	15.330	+1.322%	175,073	-7.763%
2024-08-27	15.28	15.2800	14.980000	15.130	-0.982%	90,185	-6.543%
2024-08-26	15.40	15.4800	15.050000	15.280	-0.065%	146,541	-7.461%
2024-08-23	15.25	15.3100	15.190000	15.290	+0.262%	45,202	-7.521%
2024-08-22	15.38	15.3800	15.190000	15.250	-0.262%	52,978	-7.279%
2024-08-21	15.20	15.2900	15.145000	15.290	+0.592%	78,276	-7.521%
2024-08-20	15.23	15.2383	15.040000	15.200	-0.524%	51,979	-6.974%
2024-08-19	15.24	15.3400	15.220000	15.280	-0.131%	115,636	-7.461%
2024-08-16	15.29	15.3600	15.235000	15.300	+0.460%	59,401	-7.582%
2024-08-15	15.18	15.3400	15.157600	15.230	+0.329%	84,738	-7.157%
2024-08-14	15.19	15.1900	15.108500	15.180	-0.066%	52,468	-6.851%
2024-08-13	15.07	15.2900	15.030000	15.190	+1.199%	114,529	-6.912%
2024-08-12	14.85	15.0499	14.800100	15.010	+1.901%	129,945	-5.796%
2024-08-09	14.77	14.8399	14.720000	14.730	+0.272%	98,443	-4.005%
2024-08-08	14.92	15.0400	14.550000	14.690	-0.676%	139,925	-3.744%
2024-08-07	15.21	15.2100	14.790000	14.790	-1.988%	105,316	-4.395%
2024-08-06	15.02	15.1600	14.950000	15.090	+1.004%	76,473	-6.296%
2024-08-05	14.97	15.0380	14.770000	14.940	-1.451%	127,986	-5.355%
2024-08-02	15.18	15.2499	14.970000	15.160	-0.785%	127,234	-6.728%
2024-08-01	15.30	15.3100	15.170000	15.280	+0.197%	79,712	-7.461%
2024-07-31	15.36	15.3899	15.230000	15.250	+0.197%	91,100	-7.279%
2024-07-30	15.15	15.3400	15.070000	15.220	+0.995%	99,499	-7.096%
2024-07-29	14.90	15.0900	14.850000	15.070	+1.481%	130,403	-6.171%
2024-07-26	14.96	14.9999	14.820000	14.850	-0.202%	83,515	-4.781%
2024-07-25	14.84	14.9300	14.750000	14.880	+0.813%	68,560	-4.973%
2024-07-24	14.94	14.9400	14.680000	14.760	-1.072%	66,126	-4.201%
2024-07-23	15.09	15.1100	14.880000	14.920	-0.533%	75,656	-5.228%
2024-07-22	15.06	15.1800	14.990000	15.000	-0.662%	145,895	-5.733%
2024-07-19	15.10	15.1500	14.960000	15.100	+0.199%	67,722	-6.358%
2024-07-18	14.99	15.2293	14.990000	15.070	+0.467%	68,625	-6.171%
2024-07-17	14.87	15.0000	14.823900	15.000	+0.874%	73,675	-5.733%
2024-07-16	15.08	15.1000	14.770000	14.870	-0.602%	186,137	-4.909%
2024-07-15	15.32	15.3800	14.910000	14.960	-2.350%	133,331	-5.481%
2024-07-12	15.11	15.3500	15.110000	15.320	+1.457%	59,858	-7.702%
2024-07-11	15.19	15.2499	15.022000	15.100	-0.461%	65,598	-6.358%
2024-07-10	15.17	15.3000	15.080000	15.170	-0.850%	110,202	-6.790%
2024-07-09	15.30	15.4000	15.209500	15.300	+0.262%	92,627	-7.582%
2024-07-08	15.13	15.2700	15.070000	15.260	+0.993%	117,833	-7.339%
2024-07-05	15.11	15.1700	15.020100	15.110	-0.198%	66,189	-6.420%
2024-07-03	14.97	15.1500	14.970000	15.140	+1.407%	72,556	-6.605%
2024-07-02	14.86	15.0100	14.825000	14.930	+0.067%	110,260	-5.291%
2024-07-01	14.93	15.0399	14.860000	14.920	+0.201%	125,495	-5.228%
2024-06-28	14.93	14.9600	14.800000	14.890	+0.202%	60,077	-5.037%
2024-06-27	14.73	14.8900	14.620000	14.860	+0.883%	88,970	-4.845%
2024-06-26	14.53	14.7400	14.480000	14.730	+1.376%	57,207	-4.005%
2024-06-25	14.64	14.6600	14.496900	14.530	-0.343%	52,698	-2.684%
2024-06-24	14.71	14.7100	14.560000	14.580	-0.613%	61,499	-3.018%
2024-06-21	14.75	14.7780	14.605900	14.670	-1.146%	83,308	-3.613%
2024-06-20	14.76	14.8700	14.710000	14.840	+0.952%	110,512	-4.717%
2024-06-18	14.76	14.8681	14.610000	14.700	-0.136%	71,672	-3.810%
2024-06-17	14.66	14.7200	14.609700	14.720	+0.341%	65,880	-3.940%
2024-06-14	14.69	14.7299	14.570100	14.670	+0.342%	74,547	-3.613%
2024-06-13	14.61	14.6580	14.545000	14.620	+0.137%	66,759	-3.283%
2024-06-12	14.65	14.7200	14.570000	14.600	0.000%	62,993	-3.151%
2024-06-11	14.55	14.6490	14.550000	14.600	-0.137%	44,651	-3.151%
2024-06-10	14.84	14.9300	14.600000	14.620	-1.216%	107,417	-3.283%
2024-06-07	14.71	14.8850	14.570000	14.800	+0.612%	123,949	-4.459%
2024-06-06	14.73	14.7400	14.640000	14.710	+0.136%	65,151	-3.875%
2024-06-05	14.65	14.6900	14.570000	14.690	+0.205%	73,594	-3.744%
2024-06-04	14.50	14.6600	14.409700	14.660	+0.618%	132,812	-3.547%
2024-06-03	14.59	14.5900	14.410000	14.570	+0.344%	100,921	-2.951%
2024-05-31	14.44	14.5500	14.310100	14.520	+1.044%	85,924	-2.617%
2024-05-30	14.30	14.3700	14.225000	14.370	+0.913%	88,142	-1.601%
2024-05-29	14.20	14.3000	14.120000	14.240	+0.282%	97,208	-0.702%
2024-05-28	14.25	14.2586	14.160000	14.200	+0.141%	120,617	-0.423%
2024-05-24	14.22	14.3000	14.110000	14.180	+0.496%	121,740	-0.282%
2024-05-23	14.16	14.1600	14.070000	14.110	-0.353%	104,025	+0.213%
2024-05-22	14.31	14.3399	14.090000	14.160	-0.979%	132,836	-0.141%
2024-05-21	14.40	14.4200	14.250000	14.300	-0.418%	109,116	-1.119%
2024-05-20	14.44	14.5000	14.290000	14.360	-1.576%	131,255	-1.532%
2024-05-17	14.66	14.6800	14.510000	14.590	+0.275%	82,601	-3.084%
2024-05-16	14.89	14.8900	14.510000	14.550	-1.888%	174,371	-2.818%
2024-05-15	14.74	14.8514	14.700000	14.830	+1.436%	180,523	-4.653%
2024-05-14	14.67	14.6700	14.580000	14.620	-0.068%	82,176	-3.283%
2024-05-13	14.65	14.6500	14.570000	14.630	+0.274%	114,378	-3.349%
2024-05-10	14.63	14.6300	14.480000	14.590	+0.482%	153,194	-3.084%
2024-05-09	14.51	14.5500	14.460000	14.520	0.000%	61,711	-2.617%
2024-05-08	14.50	14.5700	14.480000	14.520	+0.415%	120,576	-2.617%
2024-05-07	14.37	14.5700	14.360000	14.460	+1.261%	131,731	-2.213%
2024-05-06	14.23	14.3200	14.170000	14.280	+0.705%	108,287	-0.980%
2024-05-03	14.12	14.2000	14.059200	14.180	+0.997%	52,699	-0.282%
2024-05-02	14.03	14.0400	13.920000	14.040	+0.645%	67,089	+0.712%
2024-05-01	13.92	14.2500	13.920000	13.950	0.000%	152,874	+1.362%
2024-04-30	13.95	13.9500	13.850000	13.950	+0.216%	125,308	+1.362%
2024-04-29	13.82	13.9200	13.790000	13.920	+0.433%	73,225	+1.580%
2024-04-26	13.86	13.9700	13.780000	13.860	+0.508%	72,346	+2.020%
2024-04-25	13.77	13.7970	13.670000	13.790	-0.217%	70,901	+2.538%
2024-04-24	13.94	13.9900	13.790000	13.820	-0.145%	144,679	+2.315%
2024-04-23	13.99	13.9900	13.780000	13.840	-0.575%	121,365	+2.168%
2024-04-22	13.93	13.9600	13.860000	13.920	+0.360%	43,469	+1.580%
2024-04-19	13.87	13.8900	13.830000	13.870	-0.573%	58,995	+1.947%
2024-04-18	13.96	13.9700	13.870000	13.950	+0.360%	72,683	+1.362%
2024-04-17	13.84	13.9200	13.780000	13.900	+0.652%	88,859	+1.727%
2024-04-16	13.80	13.8100	13.670000	13.810	-0.072%	119,744	+2.390%
2024-04-15	14.08	14.0800	13.780000	13.820	-1.497%	111,618	+2.315%
2024-04-12	14.08	14.1200	13.990000	14.030	-0.071%	79,979	+0.784%
2024-04-11	14.18	14.1800	13.983000	14.040	-0.284%	88,184	+0.712%
2024-04-10	14.08	14.1000	14.030100	14.080	-0.354%	54,656	+0.426%
2024-04-09	14.20	14.2199	14.070000	14.130	0.000%	103,919	+0.071%
2024-04-08	14.20	14.2500	14.010000	14.130	-0.423%	217,556	+0.071%
2024-04-05	14.19	14.2299	14.170000	14.190	+0.283%	45,445	-0.352%
2024-04-04	14.25	14.2500	14.130000	14.150	+0.071%	47,655	-0.071%
2024-04-03	14.23	14.2400	14.030000	14.140	-0.702%	83,979	0.000%
2024-04-02	14.25	14.2600	14.200000	14.240	-0.210%	71,406	-0.702%
2024-04-01	14.25	14.2700	14.200100	14.270	+0.281%	109,236	-0.911%
2024-03-28	14.21	14.2499	14.190000	14.230	+0.423%	77,849	-0.632%
2024-03-27	14.22	14.2300	14.100000	14.170	+0.568%	92,369	-0.212%
2024-03-26	14.10	14.1100	14.040000	14.090	+0.428%	112,061	+0.355%
2024-03-25	14.05	14.0549	13.960000	14.030	0.000%	86,738	+0.784%
2024-03-22	14.09	14.0900	14.010000	14.030	+0.214%	91,360	+0.784%
2024-03-21	14.04	14.1000	13.980000	14.000	-0.639%	86,634	+1.000%
2024-03-20	14.22	14.2200	13.930000	14.090	-1.400%	127,099	+0.355%
2024-03-19	14.28	14.3000	14.220000	14.290	+0.422%	123,277	-1.050%
2024-03-18	14.22	14.2500	14.170000	14.230	+0.494%	131,058	-0.632%
2024-03-15	14.13	14.1700	14.100000	14.160	+0.283%	126,531	-0.141%
2024-03-14	14.20	14.2000	14.070000	14.120	-0.282%	70,769	+0.142%
2024-03-13	14.11	14.1700	14.110000	14.160	+0.497%	72,238	-0.141%
2024-03-12	14.04	14.0900	14.020100	14.090	+0.715%	82,792	+0.355%
2024-03-11	14.02	14.0200	13.960000	13.990	+0.072%	84,093	+1.072%
2024-03-08	14.07	14.0700	13.950000	13.980	-0.285%	73,039	+1.144%
2024-03-07	13.92	14.0200	13.920000	14.020	+0.574%	93,183	+0.856%
2024-03-06	13.85	13.9400	13.811200	13.940	+1.014%	72,983	+1.435%
2024-03-05	14.04	14.0400	13.730000	13.800	-1.358%	164,743	+2.464%
2024-03-04	14.06	14.0600	13.890000	13.990	+0.072%	186,457	+1.072%
2024-03-01	13.89	13.9800	13.830000	13.980	+1.378%	105,620	+1.144%
2024-02-29	13.76	13.8900	13.680000	13.790	+0.730%	100,498	+2.538%
2024-02-28	13.59	13.6900	13.510000	13.690	+0.810%	59,256	+3.287%
2024-02-27	13.49	13.6000	13.490000	13.580	+0.667%	70,086	+4.124%
2024-02-26	13.54	13.5550	13.450000	13.490	-0.369%	62,195	+4.818%
2024-02-23	13.65	13.6799	13.500000	13.540	-0.514%	85,496	+4.431%
2024-02-22	13.63	13.6800	13.590000	13.610	0.000%	73,303	+3.894%
2024-02-21	13.62	13.6400	13.548300	13.610	+0.369%	127,485	+3.894%
2024-02-20	13.57	13.6400	13.500000	13.560	-0.732%	94,429	+4.277%
2024-02-16	13.70	13.7000	13.610000	13.660	-0.146%	85,768	+3.514%
2024-02-15	13.74	13.7400	13.570000	13.680	-0.146%	116,561	+3.363%
2024-02-14	13.75	13.7900	13.630000	13.700	+0.219%	116,773	+3.212%
2024-02-13	13.75	13.7800	13.620000	13.670	-0.726%	98,527	+3.438%
2024-02-12	13.75	13.8100	13.710100	13.770	+0.658%	65,945	+2.687%
2024-02-09	13.71	13.7350	13.650000	13.680	-0.219%	52,928	+3.363%
2024-02-08	13.77	13.7700	13.680000	13.710	-0.146%	72,405	+3.136%
2024-02-07	13.83	13.8300	13.700000	13.730	+0.146%	98,473	+2.986%
2024-02-06	13.57	13.7100	13.530000	13.710	+1.480%	96,704	+3.136%
2024-02-05	13.48	13.5193	13.360100	13.510	+0.446%	146,243	+4.663%
2024-02-02	13.45	13.4800	13.400000	13.450	+0.224%	97,511	+5.130%
2024-02-01	13.47	13.5400	13.390000	13.420	+0.075%	103,542	+5.365%
2024-01-31	13.60	13.6100	13.360000	13.410	-1.179%	332,418	+5.444%
2024-01-30	13.75	13.7900	13.540000	13.570	-0.659%	288,199	+4.200%
2024-01-29	13.67	13.7000	13.630000	13.660	+0.220%	48,807	+3.514%
2024-01-26	13.68	13.6800	13.590000	13.630	0.000%	73,096	+3.742%
2024-01-25	13.65	13.6999	13.550000	13.630	+0.368%	114,189	+3.742%
2024-01-24	13.72	13.7350	13.550000	13.580	-0.440%	112,466	+4.124%
2024-01-23	13.69	13.7200	13.590000	13.640	+0.073%	82,802	+3.666%
2024-01-22	13.69	13.7599	13.610000	13.630	0.000%	103,137	+3.742%
2024-01-19	13.50	13.6700	13.430000	13.630	+0.221%	121,555	+3.742%
2024-01-18	13.72	13.7478	13.565000	13.600	-0.366%	160,937	+3.971%
2024-01-17	13.55	13.6600	13.530000	13.650	+1.036%	138,585	+3.590%
2024-01-16	13.55	13.5900	13.450000	13.510	+0.148%	158,173	+4.663%
2024-01-12	13.61	13.6100	13.450000	13.490	-0.222%	149,946	+4.818%
2024-01-11	13.58	13.6600	13.390000	13.520	-0.148%	168,527	+4.586%
2024-01-10	13.53	13.5900	13.470000	13.540	+0.148%	167,047	+4.431%
2024-01-09	13.76	13.7600	13.520000	13.520	-1.673%	169,374	+4.586%
2024-01-08	13.72	13.8900	13.640000	13.750	+0.585%	138,208	+2.836%
2024-01-05	13.67	13.7000	13.617200	13.670	+0.515%	60,996	+3.438%
2024-01-04	13.59	13.6500	13.510000	13.600	0.000%	120,812	+3.971%
2024-01-03	13.84	13.8500	13.570000	13.600	-2.158%	177,400	+3.971%
2024-01-02	13.79	14.0300	13.740000	13.900	+1.091%	180,073	+1.727%
2023-12-29	13.91	13.9500	13.725000	13.750	-0.794%	139,326	+2.836%
2023-12-28	13.58	13.8900	13.570000	13.860	+1.912%	116,162	+2.020%
2023-12-27	13.60	13.6600	13.510000	13.600	+0.815%	136,585	+3.971%
2023-12-26	13.44	13.5400	13.410000	13.490	+1.049%	116,015	+4.818%
2023-12-22	13.45	13.6000	13.291200	13.350	-0.150%	117,480	+5.918%
2023-12-21	13.33	13.4400	13.236800	13.370	+0.526%	152,757	+5.759%
2023-12-20	13.52	13.5460	13.300000	13.300	-2.635%	95,962	+6.316%
2023-12-19	13.33	13.6800	13.330000	13.660	+2.553%	143,892	+3.514%
2023-12-18	13.37	13.4150	13.290000	13.320	-0.374%	87,089	+6.156%
2023-12-15	13.50	13.5800	13.310000	13.370	-0.298%	118,065	+5.759%
2023-12-14	13.10	13.4400	13.100000	13.410	+2.759%	109,693	+5.444%
2023-12-13	13.02	13.0500	12.880000	13.050	+0.772%	124,189	+8.352%
2023-12-12	12.97	12.9750	12.880000	12.950	+0.155%	75,727	+9.189%
2023-12-11	12.99	13.0000	12.900000	12.930	-0.154%	149,757	+9.358%
2023-12-08	12.91	13.0000	12.860000	12.950	+0.465%	122,358	+9.189%
2023-12-07	12.89	13.0200	12.830000	12.890	+0.233%	192,294	+9.697%
2023-12-06	12.89	12.9400	12.810000	12.860	-0.155%	121,653	+9.953%
2023-12-05	12.77	12.8800	12.710000	12.880	+0.940%	140,166	+9.783%
2023-12-04	12.90	12.9100	12.760000	12.760	-1.085%	122,779	+10.815%
2023-12-01	12.87	12.9600	12.791500	12.900	+0.311%	138,854	+9.612%
2023-11-30	12.84	12.8800	12.710000	12.860	+0.312%	88,297	+9.953%
2023-11-29	12.78	12.8294	12.690000	12.820	+0.707%	126,240	+10.296%
2023-11-28	12.80	12.8040	12.720000	12.730	-0.547%	50,836	+11.076%
2023-11-27	12.77	12.8000	12.680000	12.800	+0.471%	86,148	+10.469%

.dark-mode .h8CYsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8CYsJ{ color: #333333; background-color: white; border: 2px solid #333333; }ARDCARES DYNAMIC CREDIT ALLOCATION FUND, INC.stock NYSE Closed Ended Fund

ARDC
ARES DYNAMIC CREDIT ALLOCATION FUND, INC.
stock NYSE Closed Ended Fund