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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	15.38	15.38	15.18	15.31	56,064	+0.03(+0.20%)
Sep 30, 2024	15.27	15.32	15.11	15.28	86,995	+0.00(+0.00%)
Sep 27, 2024	15.17	15.28	15.08	15.28	80,892	+0.18(+1.19%)
Sep 26, 2024	15.19	15.20	15.06	15.10	60,470	-0.09(-0.59%)
Sep 25, 2024	15.23	15.23	15.09	15.19	72,224	+0.02(+0.13%)
Sep 24, 2024	15.14	15.19	15.04	15.17	72,370	+0.06(+0.40%)
Sep 23, 2024	15.14	15.14	14.98	15.11	102,902	+0.00(+0.00%)
Sep 20, 2024	15.20	15.21	15.04	15.11	157,636	-0.06(-0.40%)
Sep 19, 2024	15.28	15.28	15.08	15.17	126,281	-0.08(-0.52%)
Sep 18, 2024	15.33	15.33	15.11	15.25	128,659	-0.09(-0.59%)
Sep 17, 2024	15.41	15.45	15.22	15.34	124,267	-0.01(-0.07%)
Sep 16, 2024	15.20	15.35	15.16	15.35	63,865	+0.19(+1.25%)
Sep 13, 2024	15.32	15.33	15.16	15.16	73,281	-0.14(-0.92%)
Sep 12, 2024	15.39	15.42	15.19	15.30	90,944	-0.07(-0.46%)
Sep 11, 2024	15.41	15.41	15.28	15.37	41,380	-0.03(-0.19%)
Sep 10, 2024	15.40	15.44	15.24	15.40	141,453	+0.00(+0.00%)
Sep 09, 2024	15.25	15.40	15.17	15.40	94,400	+0.13(+0.85%)
Sep 06, 2024	15.28	15.28	15.12	15.27	74,450	+0.05(+0.33%)
Sep 05, 2024	15.38	15.38	15.13	15.22	141,282	-0.13(-0.85%)
Sep 04, 2024	15.33	15.47	15.32	15.35	91,296	-0.07(-0.45%)
Sep 03, 2024	15.40	15.44	15.26	15.42	103,639	+0.05(+0.33%)
Aug 30, 2024	15.47	15.48	15.37	15.37	99,875	+0.00(+0.00%)
Aug 29, 2024	15.29	15.49	15.28	15.37	180,076	+0.04(+0.26%)
Aug 28, 2024	15.20	15.33	15.14	15.33	175,173	+0.20(+1.32%)
Aug 27, 2024	15.28	15.28	14.98	15.13	90,185	-0.15(-0.98%)
Aug 26, 2024	15.40	15.48	15.05	15.28	146,541	-0.01(-0.07%)
Aug 23, 2024	15.25	15.31	15.19	15.29	45,202	+0.04(+0.26%)
Aug 22, 2024	15.38	15.38	15.19	15.25	52,978	-0.04(-0.26%)
Aug 21, 2024	15.20	15.29	15.14	15.29	78,276	+0.09(+0.59%)
Aug 20, 2024	15.23	15.24	15.04	15.20	51,979	-0.08(-0.52%)
Aug 19, 2024	15.24	15.34	15.22	15.28	115,636	-0.02(-0.13%)
Aug 16, 2024	15.29	15.36	15.23	15.30	59,401	+0.07(+0.46%)
Aug 15, 2024	15.18	15.34	15.16	15.23	83,578	+0.05(+0.33%)
Aug 14, 2024	15.19	15.19	15.11	15.18	52,468	-0.01(-0.07%)
Aug 13, 2024	15.07	15.29	15.03	15.19	114,529	+0.18(+1.20%)
Aug 12, 2024	14.85	15.05	14.80	15.01	129,945	+0.28(+1.90%)
Aug 09, 2024	14.77	14.84	14.72	14.73	98,443	+0.04(+0.27%)
Aug 08, 2024	14.92	15.04	14.55	14.69	139,925	-0.10(-0.68%)
Aug 07, 2024	15.21	15.21	14.79	14.79	105,316	-0.30(-1.99%)
Aug 06, 2024	15.02	15.16	14.95	15.09	76,573	+0.15(+1.00%)
Aug 05, 2024	14.97	15.04	14.77	14.94	127,986	-0.22(-1.45%)
Aug 02, 2024	15.18	15.25	14.97	15.16	127,234	-0.12(-0.79%)