Ares Dynamic Credit Allocation Fund Inc. Common Sharesのデータ

Ares Dynamic Credit Allocation Fund Inc. Common Sharesの基本情報

名前 Ares Dynamic Credit Allocation Fund Inc. Common Shares
ティッカー ARDC
国 United States
上場年 2012.0
セクター nan

Ares Dynamic Credit Allocation Fund Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.0 14.9 15.0 14.95 124500.0 14.95
2021-02-12 15.0 14.92 14.99 14.96 81800.0 14.96
2021-02-11 14.99 14.84 14.99 14.96 55900.0 14.96
2021-02-10 14.95 14.83 14.84 14.93 111500.0 14.93
2021-02-09 14.81 14.61 14.61 14.8 120800.0 14.8
2021-02-08 14.81 14.53 14.8 14.6 218300.0 14.6
2021-02-05 14.89 14.69 14.87 14.77 155300.0 14.77
2021-02-04 14.85 14.71 14.8 14.85 78800.0 14.85
2021-02-03 14.75 14.67 14.74 14.74 64800.0 14.74
2021-02-02 14.77 14.67 14.67 14.74 85500.0 14.74
2021-02-01 14.64 14.52 14.56 14.63 78000.0 14.63
2021-01-29 14.64 14.46 14.56 14.51 87300.0 14.51
2021-01-28 14.62 14.42 14.47 14.6 129200.0 14.6
2021-01-27 14.52 14.34 14.36 14.47 87200.0 14.47
2021-01-26 14.43 14.33 14.42 14.38 74200.0 14.38
2021-01-25 14.52 14.34 14.45 14.43 131700.0 14.43
2021-01-22 14.63 14.47 14.63 14.48 133100.0 14.48
2021-01-21 14.66 14.58 14.58 14.63 64200.0 14.63
2021-01-20 14.62 14.49 14.62 14.58 147700.0 14.58
2021-01-19 14.71 14.55 14.56 14.71 95700.0 14.61
2021-01-15 14.59 14.48 14.53 14.57 93100.0 14.47
2021-01-14 14.54 14.49 14.53 14.5 156700.0 14.4
2021-01-13 14.52 14.48 14.52 14.52 103200.0 14.42
2021-01-12 14.55 14.49 14.5 14.52 78900.0 14.42
2021-01-11 14.53 14.45 14.48 14.47 135600.0 14.37
2021-01-08 14.53 14.41 14.47 14.49 100200.0 14.39
2021-01-07 14.45 14.37 14.39 14.41 83200.0 14.31
2021-01-06 14.39 14.29 14.35 14.35 118900.0 14.25
2021-01-05 14.35 14.23 14.29 14.35 66800.0 14.25
2021-01-04 14.32 14.18 14.31 14.3 96300.0 14.2
2020-12-31 14.3 14.24 14.3 14.29 70600.0 14.19
2020-12-30 14.32 14.18 14.25 14.28 63600.0 14.18
2020-12-29 14.29 14.18 14.22 14.24 123400.0 14.15
2020-12-28 14.18 14.13 14.18 14.18 88900.0 14.09
2020-12-24 14.22 14.15 14.18 14.18 28200.0 14.09
2020-12-23 14.36 14.09 14.18 14.12 106900.0 14.03
2020-12-22 14.2 14.11 14.17 14.14 133100.0 14.05
2020-12-21 14.22 14.08 14.2 14.19 139300.0 14.1
2020-12-18 14.35 14.21 14.29 14.21 49200.0 14.12
2020-12-17 14.41 14.27 14.31 14.38 122200.0 14.19
2020-12-16 14.24 14.15 14.18 14.24 188900.0 14.05
2020-12-15 14.14 13.95 13.96 14.11 138100.0 13.92
2020-12-14 13.96 13.85 13.85 13.94 89100.0 13.75
2020-12-11 13.9 13.79 13.84 13.82 84100.0 13.63
2020-12-10 13.85 13.75 13.75 13.83 100800.0 13.64
2020-12-09 13.92 13.8 13.88 13.83 105000.0 13.64
2020-12-08 13.96 13.76 13.87 13.77 82000.0 13.59
2020-12-07 13.89 13.71 13.71 13.85 107800.0 13.66
2020-12-04 13.75 13.68 13.71 13.71 71200.0 13.53
2020-12-03 13.72 13.61 13.66 13.7 84300.0 13.52
2020-12-02 13.73 13.57 13.57 13.71 99100.0 13.53
2020-12-01 13.65 13.54 13.54 13.63 63500.0 13.45
2020-11-30 13.54 13.45 13.45 13.52 73800.0 13.34
2020-11-27 13.51 13.43 13.51 13.5 46800.0 13.32
2020-11-25 13.45 13.35 13.35 13.45 63400.0 13.27
2020-11-24 13.38 13.27 13.31 13.35 61300.0 13.17
2020-11-23 13.26 13.23 13.24 13.24 31300.0 13.06
2020-11-20 13.25 13.1 13.18 13.19 95100.0 13.01
2020-11-19 13.3 13.2 13.28 13.23 51100.0 13.05
2020-11-18 13.32 13.22 13.29 13.26 41300.0 13.08
2020-11-17 13.37 13.2 13.22 13.36 79600.0 13.08
2020-11-16 13.28 13.1 13.1 13.26 69900.0 12.99
2020-11-13 13.11 13.07 13.11 13.09 73200.0 12.82
2020-11-12 13.08 13.01 13.03 13.08 56300.0 12.81
2020-11-11 13.09 12.99 13.04 13.07 75000.0 12.8
2020-11-10 13.11 12.96 13.09 13.04 90900.0 12.77
2020-11-09 13.2 12.99 13.08 13.07 93000.0 12.8
2020-11-06 12.98 12.91 12.97 12.92 54400.0 12.65
2020-11-05 12.98 12.74 12.79 12.93 58300.0 12.66
2020-11-04 12.8 12.62 12.69 12.77 63300.0 12.51
2020-11-03 12.64 12.04 12.49 12.59 75600.0 12.33
2020-11-02 12.51 12.39 12.41 12.49 65200.0 12.23
2020-10-30 12.57 12.41 12.48 12.45 77700.0 12.19
2020-10-29 12.53 12.39 12.4 12.51 42600.0 12.25
2020-10-28 12.55 12.39 12.55 12.41 89900.0 12.15
2020-10-27 12.7 12.62 12.66 12.64 42700.0 12.38
2020-10-26 12.73 12.62 12.73 12.66 78200.0 12.4
2020-10-23 12.8 12.72 12.79 12.76 31400.0 12.5
2020-10-22 12.79 12.74 12.74 12.78 39100.0 12.52
2020-10-21 12.78 12.71 12.75 12.75 48700.0 12.49
2020-10-20 12.77 12.74 12.75 12.77 34700.0 12.51
2020-10-19 12.82 12.7 12.81 12.71 43500.0 12.45
2020-10-16 12.88 12.77 12.86 12.77 80700.0 12.51
2020-10-15 13.06 12.93 13.0 12.97 139300.0 12.61
2020-10-14 13.1 12.97 13.04 13.01 54500.0 12.64
2020-10-13 13.05 12.89 12.91 13.03 281400.0 12.66
2020-10-12 12.96 12.88 12.89 12.96 98200.0 12.6
2020-10-09 12.87 12.8 12.81 12.86 133600.0 12.5
2020-10-08 12.95 12.75 12.88 12.76 141000.0 12.4
2020-10-07 12.97 12.84 12.92 12.85 104000.0 12.49
2020-10-06 12.96 12.82 12.84 12.91 87700.0 12.55
2020-10-05 12.84 12.74 12.75 12.84 73700.0 12.48
2020-10-02 12.76 12.65 12.69 12.74 45000.0 12.38
2020-10-01 12.8 12.71 12.71 12.71 114100.0 12.35
2020-09-30 12.77 12.63 12.77 12.68 506800.0 12.32
2020-09-29 12.76 12.66 12.66 12.7 178300.0 12.34
2020-09-28 12.71 12.65 12.69 12.66 123900.0 12.3
2020-09-25 12.71 12.65 12.68 12.65 90300.0 12.29
2020-09-24 12.78 12.59 12.65 12.74 168700.0 12.38
2020-09-23 12.85 12.65 12.85 12.67 63200.0 12.31
2020-09-22 12.86 12.75 12.82 12.82 41200.0 12.46
2020-09-21 12.9 12.33 12.9 12.77 132700.0 12.41
2020-09-18 13.04 12.98 12.99 13.0 54300.0 12.54
2020-09-17 13.03 12.98 12.98 12.98 106500.0 12.52
2020-09-16 13.08 12.98 13.05 13.01 87600.0 12.55
2020-09-15 13.06 12.96 12.96 12.98 124700.0 12.52
2020-09-14 13.0 12.85 12.85 12.95 113100.0 12.49
2020-09-11 12.88 12.78 12.82 12.86 56700.0 12.4
2020-09-10 12.87 12.77 12.8 12.77 85000.0 12.32
2020-09-09 12.78 12.6 12.66 12.78 64700.0 12.33
2020-09-08 12.65 12.52 12.53 12.65 33900.0 12.2
2020-09-04 12.7 12.54 12.69 12.65 50200.0 12.2
2020-09-03 12.77 12.58 12.76 12.66 79900.0 12.21
2020-09-02 12.83 12.71 12.71 12.83 91300.0 12.38
2020-09-01 12.76 12.56 12.56 12.74 93300.0 12.29
2020-08-31 12.65 12.53 12.63 12.58 97600.0 12.13
2020-08-28 12.65 12.59 12.65 12.63 62800.0 12.18
2020-08-27 12.67 12.63 12.66 12.66 53300.0 12.21
2020-08-26 12.65 12.53 12.56 12.65 117500.0 12.2
2020-08-25 12.6 12.52 12.6 12.56 122400.0 12.12
2020-08-24 12.75 12.59 12.65 12.61 107600.0 12.16
2020-08-21 12.74 12.63 12.7 12.65 59700.0 12.2
2020-08-20 12.78 12.65 12.78 12.7 113700.0 12.25
2020-08-19 12.88 12.83 12.85 12.84 77700.0 12.29
2020-08-18 12.83 12.74 12.78 12.83 75100.0 12.28
2020-08-17 12.83 12.69 12.7 12.83 130600.0 12.28
2020-08-14 12.77 12.69 12.72 12.7 90000.0 12.16
2020-08-13 12.73 12.7 12.7 12.72 36800.0 12.18
2020-08-12 12.74 12.67 12.73 12.71 40300.0 12.17
2020-08-11 12.79 12.67 12.76 12.68 78300.0 12.14
2020-08-10 12.72 12.65 12.7 12.72 43600.0 12.18
2020-08-07 12.65 12.61 12.62 12.65 29200.0 12.11
2020-08-06 12.67 12.58 12.58 12.65 100000.0 12.11
2020-08-05 12.59 12.48 12.48 12.56 78300.0 12.02
2020-08-04 12.45 12.37 12.44 12.45 75600.0 11.92
2020-08-03 12.43 12.3 12.33 12.43 60600.0 11.9
2020-07-31 12.34 12.26 12.26 12.33 69300.0 11.8
2020-07-30 12.31 12.2 12.2 12.27 53600.0 11.75
2020-07-29 12.32 12.14 12.17 12.31 195800.0 11.78
2020-07-28 12.17 12.09 12.09 12.14 270400.0 11.62
2020-07-27 12.15 12.08 12.11 12.09 98100.0 11.57
2020-07-24 12.14 12.05 12.05 12.1 71100.0 11.58
2020-07-23 12.13 12.05 12.05 12.1 79300.0 11.58
2020-07-22 12.12 12.05 12.11 12.05 75600.0 11.53
2020-07-21 12.16 12.1 12.14 12.13 64500.0 11.61
2020-07-20 12.18 12.1 12.13 12.12 129600.0 11.6
2020-07-17 12.23 12.14 12.21 12.22 73800.0 11.6
2020-07-16 12.31 12.19 12.27 12.23 90100.0 11.61
2020-07-15 12.26 12.16 12.2 12.26 105400.0 11.64
2020-07-14 12.22 12.12 12.16 12.22 70100.0 11.6
2020-07-13 12.22 12.15 12.17 12.17 71600.0 11.56
2020-07-10 12.15 12.04 12.12 12.14 68600.0 11.53
2020-07-09 12.21 12.02 12.12 12.05 47000.0 11.44
2020-07-08 12.23 12.01 12.1 12.16 112500.0 11.55
2020-07-07 12.12 11.99 12.08 12.04 81100.0 11.43
2020-07-06 12.22 12.04 12.21 12.05 102600.0 11.44
2020-07-02 12.22 12.1 12.18 12.15 60800.0 11.54
2020-07-01 12.15 11.98 12.0 12.12 67800.0 11.51
2020-06-30 11.97 11.86 11.97 11.93 71500.0 11.33
2020-06-29 12.05 11.86 12.05 11.91 85100.0 11.31
2020-06-26 12.17 12.0 12.17 12.02 59700.0 11.41
2020-06-25 12.19 12.11 12.14 12.17 47500.0 11.56
2020-06-24 12.23 12.06 12.21 12.17 98700.0 11.56
2020-06-23 12.24 12.01 12.07 12.22 116600.0 11.6
2020-06-22 12.1 11.93 12.08 12.03 84300.0 11.42
2020-06-19 12.33 12.12 12.32 12.12 93300.0 11.42
2020-06-18 12.31 12.17 12.19 12.24 91700.0 11.53
2020-06-17 12.29 12.15 12.26 12.2 113400.0 11.49
2020-06-16 12.29 12.18 12.27 12.2 148700.0 11.49
2020-06-15 12.11 11.94 11.94 12.0 98800.0 11.3
2020-06-12 12.2 12.0 12.1 12.09 114800.0 11.39
2020-06-11 12.18 11.85 12.01 11.89 160800.0 11.2
2020-06-10 12.64 12.45 12.56 12.47 53200.0 11.75
2020-06-09 12.5 12.39 12.5 12.5 84000.0 11.77
2020-06-08 12.51 12.38 12.38 12.48 93300.0 11.75
2020-06-05 12.48 12.22 12.41 12.22 90300.0 11.51
2020-06-04 12.19 11.98 12.02 12.07 84000.0 11.37
2020-06-03 12.09 11.92 11.93 11.92 149500.0 11.23
2020-06-02 11.99 11.87 11.94 11.87 101500.0 11.18
2020-06-01 11.95 11.77 11.77 11.9 66700.0 11.21
2020-05-29 11.79 11.63 11.67 11.77 107200.0 11.09
2020-05-28 11.69 11.38 11.38 11.6 173700.0 10.93
2020-05-27 11.37 11.23 11.31 11.3 110900.0 10.64
2020-05-26 11.43 11.24 11.43 11.28 93500.0 10.62
2020-05-22 11.22 11.11 11.18 11.2 60400.0 10.55
2020-05-21 11.33 11.09 11.17 11.12 102400.0 10.47
2020-05-20 11.19 11.0 11.0 11.19 93400.0 10.54
2020-05-19 11.15 10.93 10.95 11.11 114500.0 10.37
2020-05-18 10.98 10.85 10.91 10.98 132300.0 10.25
2020-05-15 10.9 10.69 10.71 10.88 101000.0 10.16
2020-05-14 10.95 10.65 10.75 10.81 132300.0 10.09
2020-05-13 10.91 10.69 10.86 10.76 68700.0 10.05
2020-05-12 10.94 10.82 10.93 10.83 80300.0 10.11
2020-05-11 10.9 10.75 10.75 10.84 57300.0 10.12
2020-05-08 10.85 10.67 10.67 10.8 107000.0 10.08
2020-05-07 10.85 10.6 10.85 10.61 113500.0 9.91
2020-05-06 10.87 10.78 10.87 10.83 78900.0 10.11
2020-05-05 10.86 10.74 10.82 10.82 58300.0 10.1
2020-05-04 10.75 10.65 10.69 10.73 69000.0 10.02
2020-05-01 10.74 10.52 10.68 10.71 118700.0 10.0
2020-04-30 10.8 10.65 10.8 10.76 83100.0 10.05
2020-04-29 10.81 10.59 10.59 10.79 149700.0 10.07
2020-04-28 10.59 10.49 10.54 10.58 96800.0 9.88
2020-04-27 10.58 10.51 10.54 10.55 76300.0 9.85
2020-04-24 10.75 10.53 10.75 10.57 64800.0 9.87
2020-04-23 10.89 10.68 10.88 10.73 103000.0 10.02
2020-04-22 10.82 10.66 10.67 10.82 92100.0 10.1
2020-04-21 10.64 10.38 10.39 10.63 112500.0 9.92
2020-04-20 10.72 10.5 10.64 10.61 240200.0 9.91
2020-04-17 11.43 10.73 10.79 10.97 227700.0 10.15
2020-04-16 10.8 10.58 10.69 10.69 163800.0 9.89
2020-04-15 10.88 10.41 10.88 10.81 189900.0 10.0
2020-04-14 11.01 10.75 10.75 10.9 193900.0 10.09
2020-04-13 10.91 10.37 10.91 10.52 160500.0 9.73
2020-04-09 11.53 10.84 10.9 10.89 229200.0 10.08
2020-04-08 10.63 10.25 10.25 10.63 128700.0 9.84
2020-04-07 10.37 10.1 10.22 10.22 172400.0 9.46
2020-04-06 10.07 9.79 10.04 9.99 179100.0 9.24
2020-04-03 10.05 9.6 10.0 9.83 171200.0 9.1
2020-04-02 10.39 9.89 10.2 10.12 117900.0 9.36
2020-04-01 10.41 9.9 10.28 10.25 210300.0 9.48
2020-03-31 10.99 10.47 10.99 10.79 239300.0 9.98
2020-03-30 10.76 10.39 10.47 10.76 189400.0 9.96
2020-03-27 10.57 9.42 9.52 10.52 195200.0 9.73
2020-03-26 10.95 10.25 10.95 10.4 496200.0 9.62
2020-03-25 11.3 9.77 9.89 11.01 179200.0 10.19
2020-03-24 10.25 9.71 9.71 10.08 317200.0 9.33
2020-03-23 10.1 9.07 9.76 9.53 329500.0 8.82
2020-03-20 10.48 9.34 9.34 10.25 379000.0 9.48
2020-03-19 9.32 8.1 8.23 9.07 308500.0 8.39
2020-03-18 10.55 8.57 10.25 8.66 485200.0 7.91
2020-03-17 11.35 10.69 10.88 11.12 367800.0 10.16
2020-03-16 11.43 10.77 11.43 10.88 294700.0 9.94
2020-03-13 12.2 11.53 11.53 12.16 148200.0 11.11
2020-03-12 12.14 11.11 12.07 11.29 404600.0 10.32
2020-03-11 13.36 12.77 13.35 12.77 247300.0 11.67
2020-03-10 13.71 13.06 13.71 13.45 312400.0 12.29
2020-03-09 14.1 13.29 14.1 13.42 298200.0 12.26
2020-03-06 14.68 14.08 14.5 14.6 284500.0 13.34
2020-03-05 14.95 14.65 14.94 14.72 103900.0 13.45
2020-03-04 15.21 14.79 14.91 15.1 305300.0 13.8
2020-03-03 15.25 14.82 15.0 14.82 196000.0 13.54
2020-03-02 15.06 14.52 14.6 14.99 227900.0 13.7
2020-02-28 14.73 14.35 14.73 14.55 195800.0 13.29
2020-02-27 15.29 14.69 15.24 14.94 260200.0 13.65
2020-02-26 15.51 15.12 15.14 15.51 265400.0 14.17
2020-02-25 15.5 15.12 15.5 15.14 224500.0 13.83
2020-02-24 15.78 15.34 15.78 15.43 224700.0 14.1
2020-02-21 15.86 15.79 15.84 15.86 85700.0 14.49
2020-02-20 15.86 15.76 15.79 15.85 58100.0 14.48
2020-02-19 15.91 15.8 15.86 15.87 87300.0 14.4
2020-02-18 15.87 15.78 15.83 15.86 50300.0 14.39