5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
+2.18%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+12.28%
Ares Dynamic Credit Allocation Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $14.83 | $14.94 (0.74%) | $14.99 | $14.69 | 80,500 | $342.35 M |
| 12/19/2024 | $15.10 | $15.00 (-0.66%) | $15.20 | $14.85 | 115,900 | $343.73 M |
| 12/18/2024 | $15.25 | $15.09 (-1.05%) | $15.32 | $15.09 | 102,210 | $345.79 M |
| 12/17/2024 | $15.33 | $15.26 (-0.46%) | $15.35 | $15.20 | 83,231 | $349.68 M |
| 12/16/2024 | $15.36 | $15.33 (-0.2%) | $15.36 | $15.25 | 85,846 | $351.29 M |
| 12/13/2024 | $15.27 | $15.32 (0.33%) | $15.36 | $15.27 | 18,527 | $351.06 M |
| 12/12/2024 | $15.35 | $15.29 (-0.39%) | $15.35 | $15.26 | 47,300 | $350.37 M |
| 12/11/2024 | $15.28 | $15.35 (0.46%) | $15.39 | $15.22 | 95,012 | $351.75 M |
| 12/10/2024 | $15.35 | $15.30 (-0.33%) | $15.35 | $15.24 | 47,500 | $350.60 M |
| 12/09/2024 | $15.26 | $15.29 (0.2%) | $15.36 | $15.21 | 106,200 | $350.37 M |
| 12/06/2024 | $15.40 | $15.30 (-0.65%) | $15.48 | $15.27 | 58,200 | $350.60 M |
| 12/05/2024 | $15.37 | $15.40 (0.2%) | $15.46 | $15.25 | 63,633 | $352.89 M |
| 12/04/2024 | $15.58 | $15.43 (-0.96%) | $15.58 | $15.37 | 129,400 | $353.58 M |
| 12/03/2024 | $15.57 | $15.58 (0.06%) | $15.61 | $15.37 | 66,115 | $357.02 M |
| 12/02/2024 | $15.29 | $15.58 (1.9%) | $15.62 | $15.23 | 145,741 | $357.02 M |
| 11/29/2024 | $15.33 | $15.34 (0.07%) | $15.38 | $15.26 | 55,600 | $351.52 M |
| 11/27/2024 | $15.27 | $15.34 (0.46%) | $15.35 | $15.16 | 50,304 | $351.52 M |
| 11/26/2024 | $15.29 | $15.27 (-0.13%) | $15.30 | $15.17 | 72,444 | $349.91 M |
| 11/25/2024 | $15.30 | $15.25 (-0.33%) | $15.33 | $15.14 | 77,122 | $349.45 M |
| 11/22/2024 | $15.33 | $15.27 (-0.39%) | $15.33 | $15.21 | 83,201 | $349.91 M |
| 11/21/2024 | $15.24 | $15.28 (0.26%) | $15.33 | $15.14 | 117,244 | $350.14 M |
| 11/20/2024 | $15.23 | $15.27 (0.26%) | $15.33 | $15.15 | 116,700 | $349.91 M |
| 11/19/2024 | $15.14 | $15.23 (0.59%) | $15.23 | $15.05 | 78,591 | $349.00 M |
| 11/18/2024 | $15.05 | $15.18 (0.86%) | $15.18 | $15.02 | 81,103 | $347.85 M |
| 11/15/2024 | $15.02 | $15.02 (0%) | $15.04 | $14.95 | 71,600 | $344.18 M |
| 11/14/2024 | $15.01 | $15.01 (0%) | $15.08 | $14.95 | 41,728 | $343.95 M |
| 11/13/2024 | $14.96 | $14.97 (0.07%) | $15.05 | $14.92 | 71,301 | $343.04 M |
| 11/12/2024 | $15.06 | $14.96 (-0.66%) | $15.08 | $14.94 | 87,600 | $342.81 M |
| 11/11/2024 | $15.07 | $15.03 (-0.27%) | $15.13 | $14.97 | 131,000 | $344.41 M |
| 11/08/2024 | $15.07 | $15.10 (0.2%) | $15.12 | $15.02 | 67,400 | $346.02 M |
| 11/07/2024 | $14.98 | $15.03 (0.33%) | $15.03 | $14.92 | 62,200 | $344.41 M |
| 11/06/2024 | $15.10 | $14.95 (-0.99%) | $15.10 | $14.87 | 93,900 | $342.58 M |
| 11/05/2024 | $14.82 | $14.90 (0.54%) | $14.93 | $14.80 | 42,000 | $341.43 M |
| 11/04/2024 | $15.07 | $14.88 (-1.26%) | $15.07 | $14.84 | 85,019 | $340.98 M |
| 11/01/2024 | $15.17 | $15.06 (-0.73%) | $15.17 | $15.00 | 54,500 | $345.10 M |
| 10/31/2024 | $15.15 | $15.09 (-0.4%) | $15.19 | $15.03 | 59,800 | $345.79 M |
| 10/30/2024 | $15.00 | $15.12 (0.8%) | $15.14 | $14.95 | 64,721 | $346.47 M |
| 10/29/2024 | $15.05 | $14.96 (-0.6%) | $15.12 | $14.94 | 75,120 | $342.81 M |
| 10/28/2024 | $15.11 | $15.13 (0.13%) | $15.14 | $15.01 | 103,009 | $346.70 M |
| 10/25/2024 | $15.06 | $15.04 (-0.13%) | $15.10 | $15.00 | 74,600 | $344.64 M |
| 10/24/2024 | $15.00 | $15.00 (0%) | $15.10 | $14.96 | 61,800 | $343.73 M |
| 10/23/2024 | $15.00 | $14.96 (-0.27%) | $15.12 | $14.92 | 59,000 | $342.81 M |
| 10/22/2024 | $15.04 | $15.00 (-0.27%) | $15.09 | $14.92 | 122,549 | $343.73 M |
| 10/21/2024 | $15.11 | $15.04 (-0.46%) | $15.15 | $14.99 | 79,703 | $344.64 M |
| 10/18/2024 | $15.32 | $15.23 (-0.59%) | $15.35 | $15.17 | 89,344 | $349.00 M |
| 10/17/2024 | $15.34 | $15.31 (-0.2%) | $15.34 | $15.23 | 47,900 | $350.83 M |
| 10/16/2024 | $15.32 | $15.34 (0.13%) | $15.35 | $15.26 | 51,011 | $351.52 M |
| 10/15/2024 | $15.39 | $15.29 (-0.65%) | $15.39 | $15.23 | 63,700 | $350.37 M |
| 10/14/2024 | $15.28 | $15.33 (0.33%) | $15.35 | $15.24 | 73,900 | $351.29 M |
| 10/11/2024 | $15.34 | $15.32 (-0.13%) | $15.34 | $15.15 | 67,847 | $351.06 M |
| 10/10/2024 | $15.34 | $15.31 (-0.2%) | $15.36 | $15.21 | 61,835 | $350.83 M |
| 10/09/2024 | $15.37 | $15.33 (-0.26%) | $15.37 | $15.21 | 51,726 | $351.29 M |
| 10/08/2024 | $15.43 | $15.31 (-0.78%) | $15.44 | $15.27 | 57,800 | $350.83 M |
| 10/07/2024 | $15.38 | $15.40 (0.13%) | $15.44 | $15.31 | 64,600 | $352.89 M |
| 10/04/2024 | $15.38 | $15.34 (-0.26%) | $15.40 | $15.30 | 71,400 | $351.52 M |
| 10/03/2024 | $15.35 | $15.30 (-0.33%) | $15.35 | $15.25 | 49,117 | $350.60 M |
| 10/02/2024 | $15.31 | $15.35 (0.26%) | $15.35 | $15.24 | 55,108 | $351.75 M |
| 10/01/2024 | $15.38 | $15.31 (-0.46%) | $15.38 | $15.18 | 56,100 | $350.83 M |
| 09/30/2024 | $15.27 | $15.28 (0.07%) | $15.32 | $15.11 | 87,000 | $350.14 M |
| 09/27/2024 | $15.17 | $15.28 (0.73%) | $15.28 | $15.08 | 80,900 | $350.14 M |
| 09/26/2024 | $15.19 | $15.10 (-0.59%) | $15.20 | $15.06 | 60,500 | $346.02 M |
| 09/25/2024 | $15.23 | $15.19 (-0.26%) | $15.23 | $15.09 | 72,224 | $348.08 M |
| 09/24/2024 | $15.14 | $15.17 (0.2%) | $15.19 | $15.04 | 72,400 | $347.62 M |
| 09/23/2024 | $15.14 | $15.11 (-0.2%) | $15.14 | $14.99 | 102,902 | $346.25 M |