-
5 DAY PERFORMANCE
+0.66% -
1 MONTH PERFORMANCE
-0.65% -
3 MONTH PERFORMANCE
+2.55% -
6 MONTH PERFORMANCE
+7.31% -
YEAR-TO-DATE PERFORMANCE
+11.05% -
1 YEAR PERFORMANCE
+18.37%
Ares Dynamic Credit Allocation Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.17 | $15.28 (0.73%) | $15.28 | $15.08 | 80,892 | $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 |
| 09/20/2024 | $15.20 | $15.11 (-0.59%) | $15.21 | $15.04 | 157,636 | $346.25 M |
| 09/19/2024 | $15.28 | $15.17 (-0.72%) | $15.28 | $15.08 | 126,348 | $347.62 M |
| 09/18/2024 | $15.33 | $15.25 (-0.52%) | $15.33 | $15.11 | 128,700 | $349.45 M |
| 09/17/2024 | $15.41 | $15.34 (-0.45%) | $15.45 | $15.22 | 124,300 | $351.52 M |
| 09/16/2024 | $15.20 | $15.35 (0.99%) | $15.35 | $15.16 | 63,900 | $351.75 M |
| 09/13/2024 | $15.32 | $15.16 (-1.04%) | $15.33 | $15.16 | 73,300 | $347.39 M |
| 09/12/2024 | $15.39 | $15.30 (-0.58%) | $15.42 | $15.19 | 90,984 | $350.60 M |
| 09/11/2024 | $15.41 | $15.37 (-0.26%) | $15.41 | $15.28 | 41,400 | $352.20 M |
| 09/10/2024 | $15.40 | $15.40 (0%) | $15.44 | $15.24 | 141,500 | $352.89 M |
| 09/09/2024 | $15.25 | $15.40 (0.98%) | $15.40 | $15.17 | 94,400 | $352.89 M |
| 09/06/2024 | $15.28 | $15.27 (-0.07%) | $15.28 | $15.12 | 74,500 | $349.91 M |
| 09/05/2024 | $15.38 | $15.22 (-1.04%) | $15.38 | $15.13 | 141,300 | $348.77 M |
| 09/04/2024 | $15.33 | $15.35 (0.13%) | $15.47 | $15.32 | 91,300 | $351.75 M |
| 09/03/2024 | $15.40 | $15.42 (0.13%) | $15.44 | $15.26 | 103,639 | $353.35 M |
| 08/30/2024 | $15.47 | $15.37 (-0.65%) | $15.48 | $15.37 | 99,900 | $352.20 M |
| 08/29/2024 | $15.29 | $15.37 (0.52%) | $15.49 | $15.28 | 180,100 | $352.20 M |
| 08/28/2024 | $15.20 | $15.33 (0.86%) | $15.33 | $15.14 | 175,200 | $351.29 M |
| 08/27/2024 | $15.28 | $15.13 (-0.98%) | $15.28 | $14.98 | 90,200 | $346.70 M |
| 08/26/2024 | $15.40 | $15.28 (-0.78%) | $15.48 | $15.05 | 146,541 | $350.14 M |
| 08/23/2024 | $15.25 | $15.29 (0.26%) | $15.31 | $15.19 | 45,202 | $350.37 M |
| 08/22/2024 | $15.38 | $15.25 (-0.85%) | $15.38 | $15.19 | 53,000 | $349.45 M |
| 08/21/2024 | $15.20 | $15.29 (0.59%) | $15.29 | $15.15 | 78,300 | $350.37 M |
| 08/20/2024 | $15.23 | $15.20 (-0.2%) | $15.24 | $15.04 | 52,000 | $348.31 M |
| 08/19/2024 | $15.24 | $15.28 (0.26%) | $15.34 | $15.22 | 115,636 | $350.14 M |
| 08/16/2024 | $15.29 | $15.30 (0.07%) | $15.36 | $15.24 | 59,401 | $350.60 M |
| 08/15/2024 | $15.18 | $15.23 (0.33%) | $15.34 | $15.16 | 84,738 | $349.00 M |
| 08/14/2024 | $15.19 | $15.18 (-0.07%) | $15.19 | $15.11 | 52,500 | $347.85 M |
| 08/13/2024 | $15.07 | $15.19 (0.8%) | $15.29 | $15.03 | 114,529 | $348.08 M |
| 08/12/2024 | $14.85 | $15.01 (1.08%) | $15.05 | $14.80 | 129,945 | $343.95 M |
| 08/09/2024 | $14.77 | $14.73 (-0.27%) | $14.84 | $14.72 | 98,443 | $337.54 M |
| 08/08/2024 | $14.92 | $14.69 (-1.54%) | $15.04 | $14.55 | 139,925 | $336.62 M |
| 08/07/2024 | $15.21 | $14.79 (-2.76%) | $15.21 | $14.79 | 105,316 | $338.91 M |
| 08/06/2024 | $15.02 | $15.09 (0.47%) | $15.16 | $14.95 | 76,600 | $345.79 M |
| 08/05/2024 | $14.97 | $14.94 (-0.2%) | $15.04 | $14.77 | 128,000 | $342.35 M |
| 08/02/2024 | $15.18 | $15.16 (-0.13%) | $15.25 | $14.97 | 127,234 | $347.39 M |
| 08/01/2024 | $15.30 | $15.28 (-0.13%) | $15.31 | $15.17 | 79,712 | $350.14 M |
| 07/31/2024 | $15.36 | $15.25 (-0.72%) | $15.39 | $15.23 | 91,100 | $349.45 M |
| 07/30/2024 | $15.15 | $15.22 (0.46%) | $15.34 | $15.07 | 99,500 | $348.77 M |
| 07/29/2024 | $14.90 | $15.07 (1.14%) | $15.09 | $14.85 | 130,403 | $345.33 M |
| 07/26/2024 | $14.96 | $14.85 (-0.74%) | $15.00 | $14.82 | 83,515 | $340.29 M |
| 07/25/2024 | $14.84 | $14.88 (0.27%) | $14.93 | $14.75 | 68,600 | $340.98 M |
| 07/24/2024 | $14.94 | $14.76 (-1.2%) | $14.94 | $14.68 | 66,126 | $338.23 M |
| 07/23/2024 | $15.09 | $14.92 (-1.13%) | $15.11 | $14.88 | 75,700 | $341.89 M |
| 07/22/2024 | $15.06 | $15.00 (-0.4%) | $15.18 | $14.99 | 145,895 | $343.73 M |
| 07/19/2024 | $15.10 | $15.10 (0%) | $15.15 | $14.96 | 67,722 | $346.02 M |
| 07/18/2024 | $14.99 | $15.07 (0.53%) | $15.23 | $14.99 | 68,625 | $345.33 M |
| 07/17/2024 | $14.87 | $15.00 (0.87%) | $15.00 | $14.82 | 73,675 | $343.73 M |
| 07/16/2024 | $15.08 | $14.87 (-1.39%) | $15.10 | $14.77 | 186,137 | $340.75 M |
| 07/15/2024 | $15.32 | $14.96 (-2.35%) | $15.38 | $14.91 | 133,331 | $342.81 M |
| 07/12/2024 | $15.11 | $15.32 (1.39%) | $15.35 | $15.11 | 59,958 | $351.06 M |
| 07/11/2024 | $15.19 | $15.10 (-0.59%) | $15.25 | $15.02 | 65,698 | $346.02 M |
| 07/10/2024 | $15.17 | $15.17 (0%) | $15.30 | $15.08 | 110,202 | $347.62 M |
| 07/09/2024 | $15.30 | $15.30 (0%) | $15.40 | $15.21 | 95,241 | $350.60 M |
| 07/08/2024 | $15.13 | $15.26 (0.86%) | $15.27 | $15.07 | 117,933 | $349.68 M |
| 07/05/2024 | $15.11 | $15.11 (0%) | $15.17 | $15.02 | 66,289 | $346.25 M |
| 07/03/2024 | $14.97 | $15.14 (1.14%) | $15.15 | $14.97 | 72,556 | $346.93 M |
| 07/02/2024 | $14.86 | $14.93 (0.47%) | $15.01 | $14.83 | 110,360 | $342.12 M |
| 07/01/2024 | $14.93 | $14.92 (-0.07%) | $15.04 | $14.86 | 125,595 | $341.89 M |