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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	15.33	15.33	15.21	15.27	83,201	-0.01(-0.07%)
Nov 21, 2024	15.24	15.33	15.14	15.28	117,244	+0.01(+0.07%)
Nov 20, 2024	15.23	15.33	15.15	15.27	116,664	+0.04(+0.26%)
Nov 19, 2024	15.14	15.23	15.05	15.23	78,591	+0.05(+0.33%)
Nov 18, 2024	15.05	15.18	15.02	15.18	81,103	+0.16(+1.07%)
Nov 15, 2024	15.02	15.04	14.95	15.02	71,559	+0.01(+0.07%)
Nov 14, 2024	15.01	15.08	14.95	15.01	41,228	+0.04(+0.27%)
Nov 13, 2024	14.96	15.05	14.92	14.97	71,301	+0.01(+0.07%)
Nov 12, 2024	15.06	15.08	14.94	14.96	87,557	-0.07(-0.47%)
Nov 11, 2024	15.07	15.13	14.97	15.03	130,982	-0.07(-0.46%)
Nov 08, 2024	15.07	15.12	15.02	15.10	67,362	+0.07(+0.47%)
Nov 07, 2024	14.98	15.03	14.92	15.03	62,190	+0.08(+0.54%)
Nov 06, 2024	15.10	15.10	14.87	14.95	93,860	+0.05(+0.34%)
Nov 05, 2024	14.82	14.93	14.80	14.90	41,997	+0.02(+0.13%)
Nov 04, 2024	15.07	15.07	14.84	14.88	85,019	-0.18(-1.20%)
Nov 01, 2024	15.17	15.17	15.00	15.06	54,457	-0.03(-0.20%)
Oct 31, 2024	15.15	15.19	15.03	15.09	59,791	-0.03(-0.20%)
Oct 30, 2024	15.00	15.14	14.95	15.12	64,721	+0.16(+1.07%)
Oct 29, 2024	15.05	15.12	14.94	14.96	75,120	-0.17(-1.12%)
Oct 28, 2024	15.11	15.14	15.01	15.13	103,009	+0.09(+0.60%)
Oct 25, 2024	15.06	15.10	15.00	15.04	74,585	+0.04(+0.27%)
Oct 24, 2024	15.00	15.10	14.96	15.00	61,758	+0.04(+0.27%)
Oct 23, 2024	15.00	15.12	14.92	14.96	58,974	-0.04(-0.27%)
Oct 22, 2024	15.04	15.09	14.92	15.00	122,549	-0.04(-0.27%)
Oct 21, 2024	15.11	15.15	14.99	15.04	79,703	-0.07(-0.48%)
Oct 18, 2024	15.20	15.23	15.05	15.11	90,041	-0.08(-0.52%)
Oct 17, 2024	15.22	15.22	15.11	15.19	48,223	-0.03(-0.20%)
Oct 16, 2024	15.20	15.23	15.14	15.22	51,409	+0.05(+0.33%)
Oct 15, 2024	15.27	15.27	15.11	15.17	64,177	-0.04(-0.26%)
Oct 14, 2024	15.16	15.23	15.12	15.21	74,477	+0.01(+0.07%)
Oct 11, 2024	15.22	15.22	15.03	15.20	68,376	+0.01(+0.07%)
Oct 10, 2024	15.22	15.24	15.09	15.19	62,317	-0.02(-0.13%)
Oct 09, 2024	15.25	15.25	15.09	15.21	52,129	+0.02(+0.13%)
Oct 08, 2024	15.31	15.32	15.15	15.19	58,207	-0.09(-0.58%)
Oct 07, 2024	15.26	15.32	15.19	15.28	65,066	+0.06(+0.39%)
Oct 04, 2024	15.26	15.28	15.18	15.22	71,939	+0.04(+0.26%)
Oct 03, 2024	15.23	15.23	15.13	15.18	49,500	-0.05(-0.33%)
Oct 02, 2024	15.19	15.23	15.12	15.23	55,286	+0.04(+0.26%)
Oct 01, 2024	15.26	15.26	15.06	15.19	56,501	+0.03(+0.20%)
Sep 30, 2024	15.15	15.20	14.99	15.16	87,674	+0.00(+0.00%)
Sep 27, 2024	15.05	15.16	14.96	15.16	81,523	+0.18(+1.19%)
Sep 26, 2024	15.07	15.08	14.94	14.98	60,942	-0.09(-0.59%)
Sep 25, 2024	15.11	15.11	14.97	15.07	72,787	+0.02(+0.13%)
Sep 24, 2024	15.02	15.07	14.92	15.05	72,935	+0.06(+0.40%)
Sep 23, 2024	15.02	15.02	14.87	14.99	103,705	+0.00(+0.00%)
Sep 20, 2024	15.08	15.09	14.92	14.99	158,866	+0.06(+0.38%)
Sep 19, 2024	15.04	15.04	14.85	14.94	128,264	-0.08(-0.52%)
Sep 18, 2024	15.09	15.09	14.88	15.01	130,680	-0.09(-0.59%)
Sep 17, 2024	15.17	15.21	14.98	15.10	126,219	-0.01(-0.07%)
Sep 16, 2024	14.96	15.11	14.93	15.11	64,868	+0.19(+1.25%)
Sep 13, 2024	15.08	15.09	14.93	14.93	74,432	-0.14(-0.92%)
Sep 12, 2024	15.15	15.18	14.96	15.06	92,372	-0.07(-0.46%)
Sep 11, 2024	15.17	15.17	15.04	15.13	42,030	-0.03(-0.19%)
Sep 10, 2024	15.16	15.20	15.00	15.16	143,675	+0.00(+0.00%)
Sep 09, 2024	15.01	15.16	14.94	15.16	95,882	+0.13(+0.85%)
Sep 06, 2024	15.04	15.05	14.89	15.03	75,619	+0.05(+0.33%)
Sep 05, 2024	15.14	15.14	14.90	14.98	143,501	-0.13(-0.85%)
Sep 04, 2024	15.09	15.23	15.08	15.11	92,730	-0.07(-0.45%)