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 )

14.80 +0.09 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2014 7.532 7.545 7.487 7.537 86,022 +0.00(+0.00%)
May 29, 2014 7.545 7.545 7.512 7.537 93,122 -0.02(-0.27%)
May 28, 2014 7.553 7.586 7.545 7.557 66,839 -0.01(-0.11%)
May 27, 2014 7.565 7.578 7.553 7.565 82,806 +0.00(+0.05%)
May 23, 2014 7.574 7.561 7.561 7.561 46,812 -0.02(-0.33%)
May 22, 2014 7.586 7.594 7.579 7.586 39,882 +0.03(+0.44%)
May 21, 2014 7.541 7.553 7.503 7.553 154,531 +0.05(+0.66%)
May 20, 2014 7.537 7.537 7.487 7.504 93,199 -0.02(-0.24%)
May 19, 2014 7.575 7.578 7.501 7.521 92,604 -0.04(-0.49%)
May 16, 2014 7.542 7.558 7.505 7.558 109,652 +0.01(+0.11%)
May 15, 2014 7.550 7.550 7.530 7.550 74,154 -0.01(-0.11%)
May 14, 2014 7.575 7.587 7.534 7.558 109,518 -0.03(-0.38%)
May 13, 2014 7.583 7.595 7.566 7.587 59,869 -0.01(-0.11%)
May 12, 2014 7.611 7.611 7.562 7.595 89,799 +0.03(+0.43%)
May 09, 2014 7.562 7.570 7.558 7.562 59,974 -0.01(-0.11%)
May 08, 2014 7.570 7.583 7.558 7.570 84,411 -0.01(-0.11%)
May 07, 2014 7.566 7.579 7.546 7.579 73,546 +0.01(+0.11%)
May 06, 2014 7.570 7.575 7.542 7.570 93,941 +0.00(+0.05%)
May 05, 2014 7.579 7.579 7.550 7.566 181,685 +0.02(+0.22%)
May 02, 2014 7.501 7.579 7.480 7.550 230,492 +0.04(+0.55%)
May 01, 2014 7.460 7.517 7.460 7.509 69,616 +0.01(+0.16%)
Apr 30, 2014 7.505 7.517 7.484 7.497 71,349 -0.01(-0.16%)
Apr 29, 2014 7.505 7.550 7.480 7.509 121,979 +0.00(+0.05%)
Apr 28, 2014 7.460 7.527 7.460 7.505 142,003 +0.05(+0.66%)
Apr 25, 2014 7.435 7.476 7.435 7.456 55,199 -0.02(-0.22%)
Apr 24, 2014 7.427 7.472 7.423 7.472 60,572 +0.01(+0.16%)
Apr 23, 2014 7.407 7.484 7.403 7.460 122,502 +0.02(+0.33%)
Apr 22, 2014 7.407 7.443 7.394 7.435 97,769 -0.00(-0.06%)
Apr 21, 2014 7.439 7.443 7.411 7.439 52,619 +0.00(+0.06%)
Apr 17, 2014 7.378 7.435 7.435 7.435 105,941 +0.04(+0.50%)
Apr 16, 2014 7.403 7.415 7.321 7.398 80,120 +0.02(+0.26%)
Apr 15, 2014 7.367 7.387 7.347 7.379 55,666 +0.01(+0.11%)
Apr 14, 2014 7.375 7.383 7.338 7.371 97,109 +0.00(+0.00%)
Apr 11, 2014 7.371 7.371 7.351 7.371 95,492 -0.01(-0.18%)
Apr 10, 2014 7.375 7.387 7.347 7.384 143,530 +0.00(+0.07%)
Apr 09, 2014 7.367 7.383 7.338 7.379 126,732 +0.02(+0.22%)
Apr 08, 2014 7.375 7.379 7.359 7.363 67,860 +0.00(+0.00%)
Apr 07, 2014 7.416 7.424 7.363 7.363 91,063 -0.07(-0.93%)
Apr 04, 2014 7.387 7.432 7.363 7.432 146,292 +0.05(+0.72%)
Apr 03, 2014 7.375 7.432 7.363 7.379 146,427 -0.02(-0.22%)
Apr 02, 2014 7.408 7.436 7.376 7.395 350,700 +0.02(+0.28%)
Apr 01, 2014 7.375 7.416 7.359 7.375 148,277 +0.00(+0.00%)
Mar 31, 2014 7.383 7.400 7.371 7.375 141,793 +0.00(+0.00%)
Mar 28, 2014 7.383 7.408 7.358 7.375 350,456 -0.02(-0.22%)
Mar 27, 2014 7.404 7.404 7.363 7.391 139,260 +0.01(+0.17%)
Mar 26, 2014 7.444 7.469 7.375 7.379 297,645 -0.08(-1.04%)
Mar 25, 2014 7.444 7.461 7.400 7.457 177,308 +0.01(+0.11%)
Mar 24, 2014 7.461 7.493 7.420 7.448 60,499 +0.04(+0.55%)
Mar 21, 2014 7.408 7.452 7.408 7.408 100,505 -0.00(-0.05%)
Mar 20, 2014 7.408 7.432 7.379 7.412 115,020 -0.02(-0.22%)
Mar 19, 2014 7.452 7.481 7.408 7.428 193,246 -0.02(-0.27%)
Mar 18, 2014 7.428 7.473 7.428 7.448 229,561 +0.01(+0.09%)
Mar 17, 2014 7.433 7.456 7.433 7.441 112,015 +0.00(+0.00%)
Mar 14, 2014 7.429 7.462 7.429 7.441 32,727 -0.01(-0.16%)
Mar 13, 2014 7.422 7.457 7.422 7.454 74,643 +0.00(+0.00%)
Mar 12, 2014 7.425 7.454 7.405 7.454 56,324 +0.01(+0.11%)
Mar 11, 2014 7.425 7.450 7.425 7.446 55,243 +0.01(+0.11%)
Mar 10, 2014 7.421 7.441 7.401 7.437 23,490 +0.02(+0.33%)
Mar 07, 2014 7.482 7.482 7.393 7.413 75,959 -0.07(-0.92%)
Mar 06, 2014 7.405 7.482 7.393 7.482 188,046 +0.08(+1.04%)
Mar 05, 2014 7.365 7.421 7.357 7.405 148,224 +0.02(+0.33%)
Mar 04, 2014 7.377 7.409 7.328 7.381 197,786 +0.01(+0.16%)
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.