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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.792	8.808	8.767	8.797	103,380	+0.02(+0.19%)
May 30, 2017	8.797	8.808	8.775	8.781	81,249	-0.02(-0.25%)
May 26, 2017	8.786	8.805	8.786	8.803	244,646	+0.02(+0.19%)
May 25, 2017	8.781	8.797	8.738	8.786	163,420	+0.01(+0.06%)
May 24, 2017	8.803	8.803	8.770	8.781	251,977	-0.02(-0.25%)
May 23, 2017	8.759	8.803	8.738	8.803	105,535	+0.08(+0.89%)
May 22, 2017	8.650	8.725	8.639	8.725	183,150	+0.09(+1.06%)
May 19, 2017	8.704	8.704	8.596	8.634	139,347	-0.04(-0.50%)
May 18, 2017	8.644	8.688	8.596	8.677	183,612	+0.03(+0.31%)
May 17, 2017	8.623	8.688	8.623	8.650	199,422	+0.00(+0.00%)
May 16, 2017	8.655	8.671	8.634	8.650	136,378	+0.00(+0.00%)
May 15, 2017	8.661	8.709	8.644	8.650	135,664	-0.01(-0.06%)
May 12, 2017	8.650	8.666	8.623	8.655	154,204	+0.01(+0.06%)
May 11, 2017	8.655	8.704	8.639	8.650	164,875	-0.01(-0.06%)
May 10, 2017	8.693	8.698	8.655	8.655	119,341	-0.04(-0.43%)
May 09, 2017	8.677	8.698	8.671	8.693	108,718	+0.03(+0.31%)
May 08, 2017	8.698	8.709	8.666	8.666	114,194	-0.03(-0.37%)
May 05, 2017	8.698	8.709	8.666	8.698	136,315	+0.02(+0.19%)
May 04, 2017	8.741	8.747	8.655	8.682	163,972	-0.05(-0.62%)
May 03, 2017	8.758	8.758	8.715	8.736	128,331	-0.01(-0.12%)
May 02, 2017	8.731	8.747	8.725	8.747	155,496	+0.03(+0.31%)
May 01, 2017	8.736	8.741	8.715	8.720	208,718	-0.02(-0.19%)
Apr 28, 2017	8.731	8.736	8.704	8.736	140,644	+0.02(+0.19%)
Apr 27, 2017	8.720	8.731	8.717	8.720	111,199	-0.01(-0.06%)
Apr 26, 2017	8.725	8.747	8.704	8.725	190,986	+0.01(+0.12%)
Apr 25, 2017	8.709	8.747	8.682	8.715	324,025	+0.04(+0.45%)
Apr 24, 2017	8.675	8.681	8.665	8.675	101,924	+0.01(+0.06%)
Apr 21, 2017	8.665	8.675	8.651	8.670	186,507	+0.01(+0.06%)
Apr 20, 2017	8.654	8.665	8.643	8.665	135,667	+0.02(+0.25%)
Apr 19, 2017	8.617	8.665	8.611	8.643	182,042	+0.02(+0.19%)
Apr 18, 2017	8.547	8.633	8.547	8.627	160,994	+0.03(+0.31%)
Apr 17, 2017	8.643	8.643	8.574	8.600	119,341	-0.04(-0.50%)
Apr 13, 2017	8.643	8.670	8.627	8.643	142,354	+0.01(+0.06%)
Apr 12, 2017	8.574	8.643	8.568	8.638	355,934	+0.05(+0.62%)
Apr 11, 2017	8.568	8.595	8.542	8.584	100,302	+0.02(+0.19%)
Apr 10, 2017	8.547	8.579	8.526	8.568	102,511	+0.03(+0.38%)
Apr 07, 2017	8.504	8.536	8.477	8.536	108,129	+0.02(+0.25%)
Apr 06, 2017	8.552	8.574	8.488	8.515	129,350	-0.03(-0.38%)
Apr 05, 2017	8.563	8.584	8.515	8.547	78,398	+0.01(+0.06%)
Apr 04, 2017	8.467	8.568	8.456	8.542	130,963	+0.01(+0.13%)
Apr 03, 2017	8.563	8.563	8.493	8.531	168,577	-0.05(-0.56%)
Mar 31, 2017	8.526	8.584	8.488	8.579	196,402	+0.07(+0.88%)
Mar 30, 2017	8.531	8.547	8.488	8.504	337,761	-0.02(-0.19%)
Mar 29, 2017	8.568	8.584	8.451	8.520	160,658	-0.02(-0.25%)
Mar 28, 2017	8.542	8.584	8.531	8.542	128,390	+0.01(+0.06%)
Mar 27, 2017	8.515	8.547	8.507	8.536	87,139	-0.01(-0.06%)
Mar 24, 2017	8.520	8.558	8.499	8.542	108,677	+0.03(+0.38%)
Mar 23, 2017	8.504	8.526	8.483	8.509	156,718	+0.01(+0.06%)
Mar 22, 2017	8.360	8.542	8.333	8.504	165,247	+0.14(+1.66%)
Mar 21, 2017	8.499	8.520	8.338	8.365	243,874	-0.10(-1.19%)
Mar 20, 2017	8.545	8.545	8.439	8.465	181,582	-0.07(-0.87%)
Mar 17, 2017	8.476	8.545	8.465	8.540	91,731	+0.08(+0.94%)
Mar 16, 2017	8.449	8.518	8.445	8.460	147,476	+0.03(+0.32%)
Mar 15, 2017	8.423	8.449	8.385	8.433	202,991	+0.02(+0.19%)
Mar 14, 2017	8.401	8.417	8.359	8.417	101,717	+0.00(+0.00%)
Mar 13, 2017	8.444	8.481	8.348	8.417	246,857	-0.01(-0.13%)
Mar 10, 2017	8.354	8.433	8.343	8.428	497,238	+0.11(+1.34%)
Mar 09, 2017	8.460	8.460	8.265	8.316	407,916	-0.11(-1.33%)
Mar 08, 2017	8.518	8.572	8.396	8.428	601,201	-0.10(-1.12%)
Mar 07, 2017	8.534	8.534	8.481	8.524	218,588	-0.02(-0.25%)
Mar 06, 2017	8.545	8.572	8.513	8.545	187,130	+0.01(+0.06%)
Mar 03, 2017	8.529	8.577	8.529	8.540	216,226	+0.02(+0.19%)
Mar 02, 2017	8.524	8.572	8.497	8.524	200,869	+0.01(+0.06%)