Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 7.657 7.688 7.619 7.688 228,157 +0.05(+0.71%)
May 30, 2013 7.650 7.650 7.559 7.634 297,634 +0.02(+0.25%)
May 29, 2013 7.681 7.681 7.557 7.615 202,708 -0.08(-1.01%)
May 28, 2013 7.727 7.727 7.545 7.692 291,604 -0.02(-0.20%)
May 24, 2013 7.669 7.723 7.611 7.708 191,160 +0.02(+0.30%)
May 23, 2013 7.657 7.684 7.568 7.684 139,362 +0.01(+0.10%)
May 22, 2013 7.673 7.708 7.564 7.677 175,855 +0.04(+0.51%)
May 21, 2013 7.711 7.711 7.569 7.638 176,072 -0.07(-0.90%)
May 20, 2013 7.711 7.711 7.634 7.708 188,750 +0.02(+0.30%)
May 17, 2013 7.715 7.723 7.626 7.684 131,631 -0.03(-0.35%)
May 16, 2013 7.727 7.731 7.619 7.711 411,949 -0.05(-0.70%)
May 15, 2013 7.831 7.831 7.708 7.766 294,133 -0.04(-0.50%)
May 13, 2013 7.816 7.816 7.739 7.804 282,653 +0.03(+0.35%)
May 10, 2013 7.735 7.893 7.669 7.777 558,011 +0.04(+0.55%)
May 09, 2013 7.688 7.769 7.684 7.735 455,167 +0.02(+0.25%)
May 08, 2013 7.715 7.719 7.661 7.715 214,911 +0.01(+0.10%)
May 07, 2013 7.731 7.746 7.696 7.708 159,518 -0.00(-0.05%)
May 06, 2013 7.723 7.750 7.696 7.711 115,935 -0.05(-0.65%)
May 03, 2013 7.696 7.762 7.731 7.762 211,184 +0.03(+0.40%)
May 02, 2013 7.711 7.739 7.706 7.731 73,583 +0.03(+0.35%)
May 01, 2013 7.708 7.726 7.688 7.704 133,997 +0.01(+0.10%)
Apr 30, 2013 7.711 7.715 7.684 7.696 245,508 +0.00(+0.05%)
Apr 29, 2013 7.611 7.704 7.611 7.692 183,876 +0.01(+0.15%)
Apr 26, 2013 7.646 7.688 7.653 7.681 54,352 +0.03(+0.35%)
Apr 25, 2013 7.653 7.681 7.630 7.653 173,179 +0.01(+0.15%)
Apr 24, 2013 7.642 7.653 7.603 7.642 123,767 -0.01(-0.15%)
Apr 23, 2013 7.592 7.653 7.592 7.653 319,246 +0.03(+0.35%)
Apr 22, 2013 7.615 7.638 7.572 7.626 181,104 +0.01(+0.15%)
Apr 19, 2013 7.669 7.669 7.545 7.615 227,625 -0.03(-0.45%)
Apr 18, 2013 7.665 7.665 7.592 7.650 168,698 -0.01(-0.10%)
Apr 17, 2013 7.638 7.688 7.638 7.657 128,029 -0.02(-0.20%)
Apr 16, 2013 7.653 7.677 7.637 7.673 66,798 +0.02(+0.30%)
Apr 15, 2013 7.650 7.653 7.607 7.650 167,741 -0.03(-0.35%)
Apr 12, 2013 7.646 7.692 7.623 7.677 225,854 +0.00(+0.05%)
Apr 11, 2013 7.692 7.708 7.626 7.673 167,870 +0.01(+0.10%)
Apr 10, 2013 7.657 7.727 7.607 7.665 315,528 -0.00(-0.05%)
Apr 09, 2013 7.719 7.719 7.630 7.669 141,139 -0.07(-0.85%)
Apr 08, 2013 7.688 7.735 7.638 7.735 287,449 +0.00(+0.05%)
Apr 05, 2013 7.696 7.731 7.630 7.731 101,020 +0.00(+0.00%)
Apr 04, 2013 7.715 7.731 7.653 7.731 186,695 +0.00(+0.05%)
Apr 03, 2013 7.711 7.735 7.677 7.727 122,958 -0.01(-0.15%)
Apr 02, 2013 7.723 7.739 7.684 7.739 142,974 +0.01(+0.15%)
Apr 01, 2013 7.727 7.816 7.684 7.727 133,513 -0.01(-0.10%)
Mar 28, 2013 7.650 7.735 7.588 7.735 884,374 +0.11(+1.41%)
Mar 27, 2013 7.580 7.665 7.539 7.627 276,987 +0.06(+0.73%)
Mar 26, 2013 7.522 7.576 7.518 7.572 235,268 +0.03(+0.41%)
Mar 25, 2013 7.541 7.595 7.503 7.541 215,896 +0.00(+0.00%)
Mar 22, 2013 7.611 7.611 7.522 7.541 157,491 -0.03(-0.36%)
Mar 21, 2013 7.522 7.572 7.510 7.568 129,037 +0.01(+0.10%)
Mar 20, 2013 7.541 7.603 7.506 7.561 140,094 -0.00(-0.05%)
Mar 19, 2013 7.572 7.588 7.541 7.564 52,610 -0.03(-0.41%)
Mar 18, 2013 7.534 7.611 7.522 7.595 122,518 +0.06(+0.82%)
Mar 15, 2013 7.630 7.669 7.514 7.534 91,887 -0.10(-1.27%)
Mar 14, 2013 7.545 7.657 7.545 7.630 96,105 +0.10(+1.39%)
Mar 13, 2013 7.572 7.572 7.506 7.526 313,777 -0.02(-0.21%)
Mar 12, 2013 7.545 7.576 7.530 7.541 177,288 -0.03(-0.44%)
Mar 11, 2013 7.611 7.611 7.549 7.575 77,689 +0.01(+0.13%)
Mar 08, 2013 7.576 7.638 7.545 7.564 131,276 -0.02(-0.26%)
Mar 07, 2013 7.580 7.611 7.541 7.584 98,934 +0.00(+0.05%)
Mar 06, 2013 7.595 7.619 7.557 7.580 73,572 -0.02(-0.30%)
Mar 05, 2013 7.615 7.653 7.580 7.603 108,705 +0.01(+0.10%)
Mar 04, 2013 7.642 7.665 7.588 7.595 90,866 -0.06(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.