Dark

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

At Close

Jul 30, 2026 3:58:25 PM EDT

12.35USD+0.407%(+0.05)63,552

12.31Bid 12.37Ask 0.06Spread

Pre-market

0.00USD-100.000%(-12.35)0

After-hours

Jul 30, 2026 4:29:30 PM EDT

12.33USD-0.162%(-0.02)239

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	12.3600	12.3700	12.340000	12.3500	+0.407%	63,552	0.000%
2026-07-29	12.3200	12.3825	12.280000	12.3000	-0.405%	66,318	+0.407%
2026-07-28	12.3300	12.4000	12.310100	12.3500	-0.162%	44,043	0.000%
2026-07-27	12.4700	12.4800	12.310000	12.3700	-0.081%	87,050	-0.162%
2026-07-24	12.4500	12.4700	12.360000	12.3800	-0.081%	48,229	-0.242%
2026-07-23	12.4900	12.5350	12.310000	12.3900	-1.196%	111,181	-0.323%
2026-07-22	12.5700	12.6001	12.491900	12.5400	0.000%	112,932	-1.515%
2026-07-21	12.4600	12.6000	12.450000	12.5400	+0.320%	123,025	-1.515%
2026-07-20	12.3900	12.5100	12.321300	12.5000	+0.160%	167,732	-1.200%
2026-07-17	12.5000	12.8230	12.430000	12.4800	-0.795%	685,212	-1.042%
2026-07-16	12.7300	12.7302	12.510000	12.5800	-0.867%	179,946	-1.828%
2026-07-15	12.8200	12.8200	12.660000	12.6900	-0.549%	117,450	-2.679%
2026-07-14	12.8500	12.8800	12.700000	12.7600	-0.235%	118,554	-3.213%
2026-07-13	12.7600	12.8789	12.610000	12.7900	+0.078%	193,060	-3.440%
2026-07-10	12.7800	12.8799	12.770000	12.7800	-0.312%	64,306	-3.365%
2026-07-09	12.8200	12.8900	12.790100	12.8200	+0.549%	67,962	-3.666%
2026-07-08	12.6900	12.8100	12.650000	12.7500	-0.078%	46,671	-3.137%
2026-07-07	12.8100	12.8386	12.660000	12.7600	-0.623%	70,403	-3.213%
2026-07-06	12.8400	12.8692	12.800000	12.8400	+0.548%	72,072	-3.816%
2026-07-02	12.7100	12.7900	12.620000	12.7700	+0.314%	68,795	-3.289%
2026-07-01	12.6700	12.7700	12.640000	12.7300	+0.792%	55,737	-2.985%
2026-06-30	12.6700	12.7200	12.542400	12.6300	0.000%	81,009	-2.217%
2026-06-29	12.5400	12.6500	12.500000	12.6300	+0.879%	83,847	-2.217%
2026-06-26	12.5600	12.5899	12.510000	12.5200	-0.239%	53,594	-1.358%
2026-06-25	12.6200	12.6400	12.510000	12.5500	+0.080%	74,145	-1.594%
2026-06-24	12.5700	12.5700	12.474900	12.5400	+0.240%	138,967	-1.515%
2026-06-23	12.5000	12.5499	12.470000	12.5100	-0.556%	109,218	-1.279%
2026-06-22	12.6200	12.6600	12.560100	12.5800	-1.488%	60,459	-1.828%
2026-06-18	12.7000	12.8100	12.640000	12.7700	+1.430%	237,133	-3.289%
2026-06-17	12.6200	12.6500	12.580000	12.5900	0.000%	100,103	-1.906%
2026-06-16	12.5800	12.6199	12.575000	12.5900	+0.079%	42,808	-1.906%
2026-06-15	12.5400	12.6200	12.532000	12.5800	-0.079%	157,862	-1.828%
2026-06-12	12.6200	12.6700	12.560000	12.5900	+0.239%	42,831	-1.906%
2026-06-11	12.5900	12.6600	12.530000	12.5600	0.000%	56,576	-1.672%
2026-06-10	12.4300	12.8300	12.430000	12.5600	+0.319%	208,349	-1.672%
2026-06-09	12.4600	12.6317	12.410000	12.5200	+0.321%	75,032	-1.358%
2026-06-08	12.5500	12.5650	12.410000	12.4800	-0.160%	91,841	-1.042%
2026-06-05	12.5100	12.5200	12.400000	12.5000	+0.080%	149,418	-1.200%
2026-06-04	12.5400	12.6300	12.440000	12.4900	-0.080%	106,225	-1.121%
2026-06-03	12.6100	12.6600	12.500000	12.5000	-1.186%	98,318	-1.200%
2026-06-02	12.7000	12.7662	12.600000	12.6500	-0.472%	134,345	-2.372%
2026-06-01	12.8100	12.9083	12.710000	12.7100	-0.625%	106,699	-2.832%
2026-05-29	12.8200	12.8200	12.740500	12.7900	+0.235%	191,988	-3.440%
2026-05-28	12.7800	12.7800	12.700100	12.7600	+0.078%	118,383	-3.213%
2026-05-27	12.7100	12.7700	12.650000	12.7500	+0.791%	164,877	-3.137%
2026-05-26	12.7400	12.7800	12.630000	12.6500	+0.158%	98,205	-2.372%
2026-05-22	12.6800	12.6800	12.590100	12.6300	-0.473%	90,171	-2.217%
2026-05-21	12.6000	12.7200	12.585000	12.6900	-0.549%	89,239	-2.679%
2026-05-20	12.6400	12.7900	12.640000	12.7600	+0.870%	113,467	-3.213%
2026-05-19	12.6200	12.7450	12.620000	12.6500	-0.237%	100,075	-2.372%
2026-05-18	12.6900	12.7400	12.645000	12.6800	-0.079%	77,024	-2.603%
2026-05-15	12.8400	12.8400	12.650000	12.6900	-1.168%	130,074	-2.679%
2026-05-14	12.8300	12.9199	12.830000	12.8400	-0.311%	150,961	-3.816%
2026-05-13	12.8000	12.9100	12.780000	12.8800	+0.390%	151,845	-4.115%
2026-05-12	12.8100	12.9300	12.760000	12.8300	-0.388%	84,353	-3.741%
2026-05-11	12.9200	12.9200	12.790000	12.8800	0.000%	136,806	-4.115%
2026-05-08	12.9500	13.0250	12.800100	12.8800	+0.156%	108,390	-4.115%
2026-05-07	12.7500	12.8900	12.750000	12.8600	+0.784%	288,289	-3.966%
2026-05-06	12.6800	12.8100	12.620100	12.7600	+0.631%	168,109	-3.213%
2026-05-05	12.6200	12.7700	12.570000	12.6800	+0.955%	158,382	-2.603%
2026-05-04	12.6100	12.6562	12.540000	12.5600	-0.868%	98,955	-1.672%
2026-05-01	12.5500	12.6900	12.540000	12.6700	+0.635%	138,474	-2.526%
2026-04-30	12.5900	12.6200	12.490000	12.5900	+0.639%	110,381	-1.906%
2026-04-29	12.5400	12.5799	12.479400	12.5100	+0.160%	146,172	-1.279%
2026-04-28	12.4800	12.5700	12.475000	12.4900	-0.080%	89,734	-1.121%
2026-04-27	12.5400	12.5400	12.430000	12.5000	+0.160%	140,511	-1.200%
2026-04-24	12.5100	12.5500	12.410000	12.4800	+0.080%	105,046	-1.042%
2026-04-23	12.5200	12.5200	12.400000	12.4700	-0.320%	53,958	-0.962%
2026-04-22	12.4100	12.5450	12.344000	12.5100	+0.969%	340,517	-1.279%
2026-04-21	12.4800	12.4800	12.360000	12.3900	-0.242%	122,323	-0.323%
2026-04-20	12.5300	12.5450	12.400000	12.4200	-1.350%	228,148	-0.564%
2026-04-17	12.4900	12.6400	12.490000	12.5900	+1.043%	133,145	-1.906%
2026-04-16	12.5200	12.6300	12.420000	12.4600	-0.080%	152,977	-0.883%
2026-04-15	12.3200	12.5400	12.320000	12.4700	+0.646%	119,083	-0.962%
2026-04-14	12.3000	12.4500	12.290000	12.3900	+0.568%	100,408	-0.323%
2026-04-13	12.3000	12.3300	12.200000	12.3200	+0.571%	92,783	+0.244%
2026-04-10	12.3300	12.3446	12.165000	12.2500	-0.163%	146,498	+0.816%
2026-04-09	12.3000	12.3700	12.270000	12.2700	0.000%	122,434	+0.652%
2026-04-08	12.3500	12.3500	12.239700	12.2700	+0.905%	66,506	+0.652%
2026-04-07	12.0200	12.1700	12.020000	12.1600	+1.165%	97,969	+1.563%
2026-04-06	12.0000	12.0300	11.900000	12.0200	+0.334%	154,336	+2.745%
2026-04-02	11.9600	12.0600	11.900000	11.9800	-1.318%	152,393	+3.088%
2026-04-01	12.1900	12.2200	12.120000	12.1400	-0.164%	126,284	+1.730%
2026-03-31	11.8200	12.1900	11.810000	12.1600	+2.703%	98,936	+1.563%
2026-03-30	11.8700	11.9200	11.600000	11.8400	-0.754%	148,094	+4.307%
2026-03-27	12.0900	12.1100	11.850000	11.9300	-1.568%	166,343	+3.521%
2026-03-26	12.1500	12.1500	12.080000	12.1200	-0.329%	114,413	+1.898%
2026-03-25	12.1600	12.1816	12.090000	12.1600	+0.330%	148,634	+1.563%
2026-03-24	12.1400	12.1950	12.100000	12.1200	-0.247%	116,395	+1.898%
2026-03-23	12.2100	12.2400	12.090000	12.1500	+0.998%	124,981	+1.646%
2026-03-20	12.0300	12.0500	11.950000	12.0300	-0.166%	117,032	+2.660%
2026-03-19	12.2700	12.3200	12.030000	12.0500	-1.793%	208,249	+2.490%
2026-03-18	12.2800	12.3300	12.240700	12.2700	-0.081%	55,338	+0.652%
2026-03-17	12.2700	12.4000	12.220000	12.2800	+0.656%	71,250	+0.570%
2026-03-16	12.2000	12.3199	12.170000	12.2000	+0.329%	69,043	+1.230%
2026-03-13	12.3800	12.3800	12.100000	12.1600	-0.735%	177,955	+1.563%
2026-03-12	12.3000	12.3917	12.180000	12.2500	-0.487%	126,695	+0.816%
2026-03-11	12.4300	12.4352	12.250000	12.3100	-0.646%	166,307	+0.325%
2026-03-10	12.2400	12.3900	12.190100	12.3900	+1.308%	79,727	-0.323%
2026-03-09	12.2000	12.2300	12.000000	12.2300	+0.082%	151,741	+0.981%
2026-03-06	12.3200	12.3800	12.150000	12.2200	-1.452%	178,310	+1.064%
2026-03-05	12.4800	12.5550	12.380000	12.4000	-1.274%	191,821	-0.403%
2026-03-04	12.5000	12.6000	12.490000	12.5600	+0.400%	165,617	-1.672%
2026-03-03	12.6200	12.6424	12.450000	12.5100	-0.950%	118,222	-1.279%
2026-03-02	12.6800	12.6800	12.550000	12.6300	-0.473%	152,040	-2.217%
2026-02-27	12.8200	12.8500	12.670000	12.6900	-0.782%	130,175	-2.679%
2026-02-26	12.8800	12.8800	12.780000	12.7900	-0.156%	81,893	-3.440%
2026-02-25	12.9000	12.9400	12.810000	12.8100	-0.698%	128,329	-3.591%
2026-02-24	12.8900	12.9500	12.857800	12.9000	-0.386%	129,500	-4.264%
2026-02-23	13.0200	13.0700	12.910000	12.9500	-0.690%	123,834	-4.633%
2026-02-20	13.0500	13.1700	13.040000	13.0400	-1.212%	51,450	-5.291%
2026-02-19	13.2500	13.2500	13.160000	13.2000	-0.452%	80,175	-6.439%
2026-02-18	13.2600	13.2900	13.220000	13.2600	+0.531%	114,562	-6.863%
2026-02-17	13.1500	13.2300	13.142400	13.1900	-0.302%	85,031	-6.368%
2026-02-13	13.3400	13.3969	13.210000	13.2300	-0.377%	151,995	-6.652%
2026-02-12	13.4000	13.4000	13.260000	13.2800	-0.375%	58,544	-7.003%
2026-02-11	13.4200	13.4450	13.310000	13.3300	-0.597%	133,185	-7.352%
2026-02-10	13.3200	13.4200	13.300000	13.4100	+1.055%	88,437	-7.905%
2026-02-09	13.3400	13.3550	13.200000	13.2700	-0.375%	131,174	-6.933%
2026-02-06	13.3100	13.3650	13.280100	13.3200	+0.075%	36,716	-7.282%
2026-02-05	13.3600	13.3803	13.270000	13.3100	-0.374%	79,464	-7.213%
2026-02-04	13.3700	13.3891	13.300000	13.3600	-0.075%	123,483	-7.560%
2026-02-03	13.4900	13.5404	13.310000	13.3700	-0.447%	98,709	-7.629%
2026-02-02	13.4200	13.4900	13.380000	13.4300	-0.149%	149,802	-8.042%
2026-01-30	13.4400	13.5000	13.400000	13.4500	+0.074%	84,277	-8.178%
2026-01-29	13.4900	13.4900	13.390100	13.4400	+0.149%	88,395	-8.110%
2026-01-28	13.4400	13.5319	13.410000	13.4200	0.000%	68,661	-7.973%
2026-01-27	13.5000	13.5300	13.399800	13.4200	-0.297%	121,084	-7.973%
2026-01-26	13.5500	13.5700	13.440000	13.4600	-0.296%	85,554	-8.247%
2026-01-23	13.5400	13.5893	13.480000	13.5000	-0.442%	51,215	-8.519%
2026-01-22	13.5700	13.5900	13.520100	13.5600	+0.296%	74,256	-8.923%
2026-01-21	13.5500	13.6000	13.470000	13.5200	+0.222%	61,524	-8.654%
2026-01-20	13.4000	13.5100	13.360100	13.4900	-0.809%	103,129	-8.451%
2026-01-16	13.6800	13.6900	13.530000	13.6000	-0.293%	539,746	-9.191%
2026-01-15	13.7200	13.7212	13.600000	13.6400	-0.146%	151,894	-9.457%
2026-01-14	13.7300	13.7406	13.570000	13.6600	-0.292%	119,043	-9.590%
2026-01-13	13.6400	13.7000	13.550600	13.7000	+0.958%	133,982	-9.854%
2026-01-12	13.4400	13.5800	13.400000	13.5700	+0.967%	163,093	-8.990%
2026-01-09	13.4400	13.4800	13.390000	13.4400	+0.074%	89,549	-8.110%
2026-01-08	13.4900	13.4900	13.390000	13.4300	-0.223%	91,595	-8.042%
2026-01-07	13.4800	13.4900	13.385000	13.4600	+0.298%	114,613	-8.247%
2026-01-06	13.4000	13.4300	13.370500	13.4200	+0.299%	119,467	-7.973%
2026-01-05	13.3000	13.4000	13.278000	13.3800	+0.602%	135,554	-7.698%
2026-01-02	13.2800	13.3100	13.247700	13.3000	0.000%	134,339	-7.143%
2025-12-31	13.2500	13.3500	13.240000	13.3000	-0.075%	160,455	-7.143%
2025-12-30	13.3300	13.3700	13.280000	13.3100	-0.300%	225,039	-7.213%
2025-12-29	13.4000	13.4200	13.290000	13.3500	-0.299%	131,272	-7.491%
2025-12-26	13.3400	13.3900	13.325000	13.3900	+0.677%	120,744	-7.767%
2025-12-24	13.2100	13.3000	13.210000	13.3000	+0.302%	118,747	-7.143%
2025-12-23	13.1700	13.3200	13.170000	13.2600	+0.455%	125,786	-6.863%
2025-12-22	13.2000	13.2900	13.160000	13.2000	-0.528%	113,699	-6.439%
2025-12-19	13.2700	13.3499	13.270000	13.2700	-0.301%	148,885	-6.933%
2025-12-18	13.3500	13.4126	13.300000	13.3100	-0.225%	131,897	-7.213%
2025-12-17	13.3400	13.3800	13.320000	13.3400	0.000%	151,562	-7.421%
2025-12-16	13.3000	13.3712	13.290000	13.3400	-0.075%	87,671	-7.421%
2025-12-15	13.3800	13.4470	13.320000	13.3500	+0.150%	118,825	-7.491%
2025-12-12	13.4300	13.4300	13.280000	13.3300	-0.374%	123,366	-7.352%
2025-12-11	13.4700	13.4950	13.358400	13.3800	-0.520%	64,679	-7.698%
2025-12-10	13.4400	13.4500	13.390000	13.4500	+0.373%	88,370	-8.178%
2025-12-09	13.4300	13.4914	13.350000	13.4000	+0.149%	109,338	-7.836%
2025-12-08	13.3900	13.4100	13.260000	13.3800	-0.446%	126,406	-7.698%
2025-12-05	13.4500	13.5050	13.310000	13.4400	0.000%	138,330	-8.110%
2025-12-04	13.5000	13.5000	13.420000	13.4400	0.000%	93,314	-8.110%
2025-12-03	13.4100	13.5000	13.395000	13.4400	-0.444%	109,951	-8.110%
2025-12-02	13.5400	13.6070	13.410000	13.5000	-0.074%	131,019	-8.519%
2025-12-01	13.5600	13.6500	13.510000	13.5100	-0.880%	123,606	-8.586%
2025-11-28	13.6600	13.6672	13.530000	13.6300	+0.368%	118,211	-9.391%
2025-11-26	13.5300	13.6400	13.530000	13.5800	+0.444%	60,262	-9.057%
2025-11-25	13.4900	13.5850	13.430000	13.5200	+0.745%	66,236	-8.654%
2025-11-24	13.3400	13.5500	13.297000	13.4200	+0.826%	134,450	-7.973%
2025-11-21	13.3300	13.4400	13.260000	13.3100	-0.967%	135,105	-7.213%
2025-11-20	13.5000	13.5800	13.290000	13.4400	-0.592%	250,026	-8.110%
2025-11-19	13.6200	13.7000	13.500000	13.5200	-0.734%	123,133	-8.654%
2025-11-18	13.8800	13.8901	13.600000	13.6200	-1.732%	153,842	-9.325%
2025-11-17	13.9000	13.9600	13.790000	13.8600	-0.288%	76,002	-10.895%
2025-11-14	13.9100	13.9500	13.850000	13.9000	+0.072%	61,775	-11.151%
2025-11-13	13.9500	13.9600	13.850000	13.8900	-0.501%	35,267	-11.087%
2025-11-12	13.9200	13.9900	13.870000	13.9600	+0.504%	44,826	-11.533%
2025-11-11	13.9400	13.9500	13.840100	13.8900	+0.072%	61,700	-11.087%
2025-11-10	13.9600	13.9600	13.825000	13.8800	+0.144%	81,708	-11.023%
2025-11-07	13.8500	13.9400	13.760000	13.8600	-0.072%	78,779	-10.895%
2025-11-06	13.9400	13.9400	13.830700	13.8700	-0.431%	43,513	-10.959%
2025-11-05	13.8600	13.9900	13.820000	13.9300	-0.143%	102,141	-11.342%
2025-11-04	13.7500	13.9900	13.623900	13.9500	+1.455%	212,706	-11.470%
2025-11-03	13.7000	13.8100	13.590000	13.7500	+0.880%	223,219	-10.182%
2025-10-31	13.5300	13.6500	13.489800	13.6300	+0.814%	174,729	-9.391%
2025-10-30	13.4600	13.5513	13.460000	13.5200	+0.148%	101,869	-8.654%
2025-10-29	13.5300	13.6200	13.470000	13.5000	-0.148%	172,571	-8.519%
2025-10-28	13.4500	13.5200	13.450000	13.5200	+0.297%	90,424	-8.654%
2025-10-27	13.5800	13.5800	13.480000	13.4800	0.000%	167,012	-8.383%
2025-10-24	13.4800	13.5200	13.458700	13.4800	+0.447%	184,919	-8.383%
2025-10-23	13.4400	13.5600	13.350100	13.4200	-0.223%	261,984	-7.973%
2025-10-22	13.3900	13.4600	13.340000	13.4500	+0.976%	227,906	-8.178%
2025-10-21	13.2400	13.3700	13.230000	13.3200	+0.226%	189,040	-7.282%
2025-10-20	13.2800	13.3231	13.250000	13.2900	-0.524%	135,267	-7.073%
2025-10-17	13.4400	13.6850	13.320000	13.3600	-0.669%	109,842	-7.560%
2025-10-16	13.6300	13.7200	13.430000	13.4500	-0.957%	90,471	-8.178%
2025-10-15	13.6100	13.7199	13.540000	13.5800	-0.220%	122,368	-9.057%
2025-10-14	13.6100	13.7800	13.420000	13.6100	0.000%	94,378	-9.258%
2025-10-13	13.7000	13.7900	13.520000	13.6100	+1.039%	105,300	-9.258%
2025-10-10	13.7800	13.7800	13.359900	13.4700	-1.894%	228,130	-8.315%
2025-10-09	13.7700	13.7853	13.680000	13.7300	-0.218%	125,295	-10.051%
2025-10-08	13.7600	13.7900	13.650000	13.7600	0.000%	328,123	-10.247%
2025-10-07	13.7800	13.8800	13.580000	13.7600	+0.511%	318,306	-10.247%
2025-10-06	13.8200	13.8250	13.620000	13.6900	-0.869%	225,991	-9.788%
2025-10-03	13.9200	13.9800	13.800000	13.8100	-1.216%	156,212	-10.572%
2025-10-02	14.0100	14.0388	13.958500	13.9800	-0.498%	80,419	-11.660%
2025-10-01	14.0600	14.0700	14.020000	14.0500	-0.142%	110,447	-12.100%
2025-09-30	14.0200	14.0700	13.970000	14.0700	+0.428%	130,016	-12.225%
2025-09-29	13.9800	14.0400	13.920000	14.0100	+0.143%	122,390	-11.849%
2025-09-26	14.0600	14.1400	13.990000	13.9900	-1.061%	129,446	-11.723%
2025-09-25	14.1900	14.2100	14.135000	14.1400	-0.493%	242,795	-12.659%
2025-09-24	14.3600	14.4101	14.200000	14.2100	-1.251%	134,305	-13.089%
2025-09-23	14.4500	14.5000	14.370000	14.3900	-0.964%	133,397	-14.177%
2025-09-22	14.5800	14.6309	14.450000	14.5300	-1.022%	102,188	-15.003%
2025-09-19	14.8700	14.8850	14.660000	14.6800	-1.145%	133,759	-15.872%
2025-09-18	14.8500	14.8700	14.813000	14.8500	+0.135%	101,171	-16.835%
2025-09-17	14.8900	14.9288	14.800000	14.8300	-0.135%	66,066	-16.723%
2025-09-16	14.9200	14.9200	14.800000	14.8500	-0.134%	54,940	-16.835%
2025-09-15	14.8800	15.0300	14.810000	14.8700	-0.067%	136,405	-16.947%
2025-09-12	14.8400	14.8800	14.818000	14.8800	+0.405%	63,553	-17.003%
2025-09-11	14.8400	14.8600	14.740000	14.8200	+0.135%	87,004	-16.667%
2025-09-10	14.8700	14.8800	14.770000	14.8000	-0.202%	136,279	-16.554%
2025-09-09	14.9000	14.9000	14.800000	14.8300	-0.269%	65,213	-16.723%
2025-09-08	14.8500	14.8900	14.800000	14.8700	+0.541%	133,496	-16.947%
2025-09-05	14.7900	14.8400	14.750000	14.7900	+0.339%	93,771	-16.498%
2025-09-04	14.7200	14.7500	14.650000	14.7400	+0.409%	106,706	-16.214%
2025-09-03	14.6700	14.7200	14.670000	14.6800	-0.136%	90,516	-15.872%
2025-09-02	14.6900	14.7100	14.660000	14.7000	-0.068%	128,486	-15.986%
2025-08-29	14.6600	14.7100	14.630000	14.7100	+0.547%	89,347	-16.044%
2025-08-28	14.5700	14.6300	14.540000	14.6300	+0.688%	51,892	-15.584%
2025-08-27	14.6000	14.6150	14.530000	14.5300	-0.411%	56,039	-15.003%
2025-08-26	14.5800	14.5900	14.561400	14.5900	+0.275%	62,262	-15.353%
2025-08-25	14.6400	14.6400	14.510000	14.5500	-0.274%	74,336	-15.120%
2025-08-22	14.5500	14.6116	14.490000	14.5900	+0.344%	66,032	-15.353%
2025-08-21	14.5100	14.5500	14.380000	14.5400	-0.547%	118,979	-15.062%
2025-08-20	14.6600	14.6700	14.545700	14.6200	-0.068%	154,451	-15.527%
2025-08-19	14.6600	14.6600	14.590000	14.6300	+0.068%	120,117	-15.584%
2025-08-18	14.6200	14.6300	14.580000	14.6200	+0.137%	115,508	-15.527%
2025-08-15	14.5600	14.6000	14.450000	14.6000	+0.482%	93,771	-15.411%
2025-08-14	14.5600	14.5600	14.470000	14.5300	-0.137%	72,365	-15.003%
2025-08-13	14.5500	14.5600	14.510000	14.5500	+0.069%	104,222	-15.120%
2025-08-12	14.4900	14.5400	14.427000	14.5400	+0.553%	91,900	-15.062%
2025-08-11	14.4700	14.4862	14.450000	14.4600	0.000%	80,632	-14.592%
2025-08-08	14.4100	14.4600	14.360000	14.4600	+0.696%	96,668	-14.592%
2025-08-07	14.3700	14.4500	14.321800	14.3600	-0.070%	79,474	-13.997%
2025-08-06	14.3400	14.3700	14.340000	14.3700	+0.349%	62,133	-14.057%
2025-08-05	14.3400	14.4000	14.310000	14.3200	-0.279%	68,440	-13.757%
2025-08-04	14.3600	14.3899	14.310100	14.3600	+0.349%	109,010	-13.997%
2025-08-01	14.3700	14.3800	14.300000	14.3100	-0.556%	78,475	-13.697%
2025-07-31	14.3400	14.3900	14.260000	14.3900	+0.629%	112,443	-14.177%
2025-07-30	14.3200	14.3300	14.250000	14.3000	0.000%	97,724	-13.636%
2025-07-29	14.3000	14.3300	14.250000	14.3000	+0.070%	78,214	-13.636%
2025-07-28	14.3000	14.3400	14.250000	14.2900	0.000%	45,902	-13.576%
2025-07-25	14.2600	14.2900	14.220000	14.2900	+0.492%	60,521	-13.576%
2025-07-24	14.2800	14.2800	14.190000	14.2200	-0.281%	131,970	-13.150%
2025-07-23	14.3100	14.3200	14.210000	14.2600	-0.070%	102,783	-13.394%
2025-07-22	14.3100	14.3400	14.210000	14.2700	-0.140%	119,305	-13.455%
2025-07-21	14.3500	14.3600	14.250000	14.2900	-0.140%	120,987	-13.576%
2025-07-18	14.5900	14.5950	14.310000	14.3100	-1.582%	266,365	-13.697%
2025-07-17	14.5100	14.5900	14.510000	14.5400	0.000%	89,089	-15.062%
2025-07-16	14.4600	14.5500	14.350000	14.5400	+0.902%	111,778	-15.062%
2025-07-15	14.4300	14.4300	14.360000	14.4100	-0.069%	92,800	-14.296%
2025-07-14	14.3500	14.4300	14.315000	14.4200	+0.839%	132,303	-14.355%
2025-07-11	14.3300	14.3300	14.220000	14.3000	-0.070%	77,115	-13.636%
2025-07-10	14.3700	14.3700	14.270000	14.3100	-0.070%	85,001	-13.697%
2025-07-09	14.3200	14.3700	14.275800	14.3200	+0.280%	107,185	-13.757%
2025-07-08	14.2700	14.2900	14.220000	14.2800	+0.140%	83,126	-13.515%
2025-07-07	14.3300	14.3700	14.210000	14.2600	-0.696%	104,731	-13.394%
2025-07-03	14.3900	14.3900	14.330000	14.3600	+0.139%	63,612	-13.997%
2025-07-02	14.3500	14.3627	14.310000	14.3400	-0.070%	70,578	-13.877%
2025-07-01	14.2500	14.3500	14.200000	14.3500	+0.914%	103,770	-13.937%
2025-06-30	14.2900	14.2900	14.210000	14.2200	+0.070%	123,115	-13.150%
2025-06-27	14.2000	14.2700	14.160000	14.2100	+0.282%	91,957	-13.089%
2025-06-26	14.1500	14.2000	14.110000	14.1700	+0.425%	109,985	-12.844%
2025-06-25	14.1600	14.2100	14.100000	14.1100	-0.071%	132,472	-12.473%
2025-06-24	14.2000	14.2200	14.100000	14.1200	-0.071%	145,194	-12.535%
2025-06-23	14.2200	14.2700	14.060000	14.1300	-0.633%	121,758	-12.597%
2025-06-20	14.2800	14.3120	14.150000	14.2200	-0.350%	82,315	-13.150%
2025-06-18	14.2800	14.3400	14.270000	14.2700	+0.070%	61,666	-13.455%
2025-06-17	14.2800	14.3600	14.230100	14.2600	0.000%	40,343	-13.394%
2025-06-16	14.3500	14.3500	14.260000	14.2600	0.000%	80,280	-13.394%
2025-06-13	14.3000	14.3000	14.170000	14.2600	-0.280%	58,781	-13.394%
2025-06-12	14.2600	14.3200	14.212000	14.3000	+0.563%	90,769	-13.636%
2025-06-11	14.3200	14.3200	14.200000	14.2200	+0.070%	76,674	-13.150%
2025-06-10	14.1500	14.3088	14.120000	14.2100	+0.424%	76,786	-13.089%
2025-06-09	14.0600	14.2500	14.020000	14.1500	+0.640%	127,566	-12.721%
2025-06-06	14.1200	14.1300	14.060000	14.0600	-0.425%	71,984	-12.162%
2025-06-05	14.0300	14.1776	14.030000	14.1200	+0.498%	42,543	-12.535%
2025-06-04	14.0500	14.1000	14.040000	14.0500	-0.284%	72,698	-12.100%
2025-06-03	14.0600	14.1300	14.010000	14.0900	-0.071%	54,536	-12.349%
2025-06-02	14.0500	14.1200	14.030000	14.1000	+0.071%	82,947	-12.411%
2025-05-30	14.0100	14.1072	14.000000	14.0900	+0.213%	67,001	-12.349%
2025-05-29	14.0800	14.0800	14.010000	14.0600	-0.177%	65,999	-12.162%
2025-05-28	14.1200	14.1700	14.022000	14.0850	-0.106%	50,563	-12.318%
2025-05-27	14.0700	14.1200	14.000000	14.1000	+0.213%	86,531	-12.411%
2025-05-23	13.9500	14.0900	13.945000	14.0700	+0.285%	77,855	-12.225%
2025-05-22	13.9000	14.0600	13.894600	14.0300	+0.573%	83,218	-11.974%
2025-05-21	14.0600	14.1492	13.950000	13.9500	-1.413%	70,386	-11.470%
2025-05-20	14.0900	14.2000	14.057900	14.1500	+0.212%	75,533	-12.721%
2025-05-19	14.1100	14.1700	14.025400	14.1200	-0.843%	85,025	-12.535%
2025-05-16	14.2200	14.2500	14.150000	14.2400	+0.282%	65,447	-13.272%
2025-05-15	14.2000	14.2200	14.130000	14.2000	+0.141%	36,136	-13.028%
2025-05-14	14.1900	14.2037	14.120000	14.1800	+0.425%	100,923	-12.906%
2025-05-13	14.0400	14.1500	14.040000	14.1200	+0.641%	57,495	-12.535%
2025-05-12	14.0100	14.0900	13.940000	14.0300	+0.935%	70,174	-11.974%
2025-05-09	13.8000	13.9000	13.770000	13.9000	+1.017%	53,616	-11.151%
2025-05-08	13.8000	13.8593	13.760000	13.7600	-0.073%	57,713	-10.247%
2025-05-07	13.7500	13.8300	13.750000	13.7700	-0.217%	39,329	-10.312%
2025-05-06	13.7900	13.8200	13.600000	13.8000	0.000%	50,591	-10.507%
2025-05-05	13.6900	13.8500	13.567900	13.8000	+0.291%	145,840	-10.507%
2025-05-02	13.7000	13.8000	13.638500	13.7600	+0.954%	70,072	-10.247%
2025-05-01	13.6500	13.7400	13.620000	13.6300	-0.073%	120,179	-9.391%
2025-04-30	13.5900	13.6500	13.530000	13.6400	+0.294%	69,392	-9.457%
2025-04-29	13.4600	13.6000	13.430000	13.6000	+0.666%	106,747	-9.191%
2025-04-28	13.5100	13.6500	13.470000	13.5100	+0.148%	91,937	-8.586%
2025-04-25	13.6200	13.6200	13.418000	13.4900	+0.297%	64,139	-8.451%
2025-04-24	13.5200	13.5500	13.405000	13.4500	0.000%	64,942	-8.178%
2025-04-23	13.5100	13.5500	13.380000	13.4500	+0.749%	71,105	-8.178%
2025-04-22	13.2100	13.4100	13.110800	13.3500	+2.064%	48,685	-7.491%
2025-04-21	13.0400	13.2299	13.040000	13.0800	-1.208%	99,206	-5.581%
2025-04-17	13.1300	13.3100	13.070000	13.2400	+0.761%	105,902	-6.722%
2025-04-16	13.1000	13.1900	13.065000	13.1400	-0.379%	92,893	-6.012%
2025-04-15	13.0300	13.2000	13.011931	13.1900	+0.995%	98,853	-6.368%
2025-04-14	13.0700	13.0781	12.930000	13.0600	+1.084%	132,103	-5.436%
2025-04-11	12.8500	13.0500	12.760000	12.9200	+0.859%	155,029	-4.412%
2025-04-10	13.1700	13.2750	12.790000	12.8100	-3.829%	163,778	-3.591%
2025-04-09	12.8200	13.5100	12.700000	13.3200	+4.389%	279,626	-7.282%
2025-04-08	12.6800	13.2500	12.635000	12.7600	+3.404%	284,808	-3.213%
2025-04-07	11.6000	12.6400	11.520000	12.3400	-3.443%	455,749	+0.081%
2025-04-04	13.4800	13.7200	12.530000	12.7800	-7.792%	326,368	-3.365%
2025-04-03	13.9500	14.0000	13.800000	13.8600	-1.352%	112,721	-10.895%
2025-04-02	14.0800	14.1000	13.980000	14.0500	-0.213%	75,685	-12.100%
2025-04-01	14.0700	14.0982	14.050000	14.0800	-0.283%	59,356	-12.287%
2025-03-31	14.1400	14.1800	14.020000	14.1200	0.000%	88,252	-12.535%
2025-03-28	14.1800	14.1800	14.070000	14.1200	-0.071%	74,049	-12.535%
2025-03-27	14.1600	14.1900	14.090000	14.1300	-0.353%	50,954	-12.597%
2025-03-26	14.1900	14.2400	14.170000	14.1800	-0.351%	41,106	-12.906%
2025-03-25	14.1900	14.2500	14.160000	14.2300	+0.636%	79,856	-13.212%
2025-03-24	14.1700	14.1700	14.050000	14.1400	+0.284%	72,184	-12.659%
2025-03-21	14.0700	14.1600	14.050000	14.1000	-0.983%	105,419	-12.411%
2025-03-20	14.2300	14.2700	14.183700	14.2400	+0.282%	88,064	-13.272%
2025-03-19	14.1800	14.2400	14.120000	14.2000	-0.070%	69,047	-13.028%
2025-03-18	14.2300	14.2700	14.160000	14.2100	-0.070%	53,411	-13.089%
2025-03-17	14.2700	14.2974	14.200000	14.2200	+0.495%	125,882	-13.150%
2025-03-14	14.1300	14.2000	14.114000	14.1500	+0.142%	46,820	-12.721%
2025-03-13	14.1200	14.2400	14.080000	14.1300	-0.282%	100,625	-12.597%
2025-03-12	14.2600	14.2700	14.120100	14.1700	+0.283%	81,346	-12.844%
2025-03-11	14.1000	14.2200	14.100000	14.1300	-0.141%	108,069	-12.597%
2025-03-10	14.0900	14.1756	14.080000	14.1500	-0.492%	84,640	-12.721%
2025-03-07	14.1700	14.2900	14.170000	14.2200	-0.211%	109,442	-13.150%
2025-03-06	14.3600	14.3650	14.235000	14.2500	-1.588%	101,455	-13.333%
2025-03-05	14.0700	14.5100	14.070000	14.4800	+2.550%	247,929	-14.710%
2025-03-04	14.2500	14.2699	13.930000	14.1200	-1.051%	302,822	-12.535%
2025-03-03	14.4500	14.5000	14.220000	14.2700	-1.789%	265,933	-13.455%
2025-02-28	14.8900	14.9074	14.420000	14.5300	-2.809%	562,639	-15.003%
2025-02-27	15.0100	15.0287	14.940000	14.9500	-0.532%	75,405	-17.391%
2025-02-26	15.1200	15.1200	14.982000	15.0300	-0.199%	80,047	-17.831%
2025-02-25	15.1500	15.1535	15.010000	15.0600	-0.265%	71,647	-17.995%
2025-02-24	15.2000	15.2133	15.070000	15.1000	-1.307%	86,328	-18.212%
2025-02-21	15.2700	15.3700	15.190000	15.3000	+0.065%	91,326	-19.281%
2025-02-20	15.2200	15.3060	15.200000	15.2900	-0.261%	78,406	-19.228%
2025-02-19	15.3000	15.3455	15.240000	15.3300	+0.321%	81,353	-19.439%
2025-02-18	15.1600	15.3000	15.130000	15.2810	+0.798%	107,243	-19.181%
2025-02-14	15.2600	15.3093	15.070000	15.1600	-0.492%	148,590	-18.536%
2025-02-13	15.4200	15.4200	15.220000	15.2350	-1.200%	142,681	-18.937%
2025-02-12	15.5400	15.5400	15.300000	15.4200	-1.280%	148,360	-19.909%
2025-02-11	15.5100	15.6200	15.400000	15.6200	+0.709%	96,146	-20.935%
2025-02-10	15.3300	15.5698	15.300000	15.5100	+0.453%	116,012	-20.374%
2025-02-07	15.4700	15.5300	15.390000	15.4400	-0.129%	53,124	-20.013%

.dark-mode .YDNnHY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDNnHY{ 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