5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
-8.08%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-2.89%
Ares Dynamic Credit Allocation Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $14.01 | $14.09 (0.57%) | $14.11 | $14.00 | 67.00 K | $331.71 M |
| 05/29/2025 | $14.08 | $14.06 (-0.14%) | $14.08 | $14.01 | 66.00 K | $331.00 M |
| 05/28/2025 | $14.12 | $14.09 (-0.21%) | $14.17 | $14.02 | 50.60 K | $331.71 M |
| 05/27/2025 | $14.07 | $14.10 (0.21%) | $14.12 | $14.00 | 86.53 K | $331.94 M |
| 05/23/2025 | $13.95 | $14.07 (0.86%) | $14.09 | $13.95 | 77.90 K | $331.24 M |
| 05/22/2025 | $13.90 | $14.03 (0.94%) | $14.06 | $13.89 | 83.22 K | $330.29 M |
| 05/21/2025 | $14.06 | $13.95 (-0.78%) | $14.15 | $13.95 | 70.40 K | $328.41 M |
| 05/20/2025 | $14.09 | $14.15 (0.43%) | $14.20 | $14.06 | 75.53 K | $333.12 M |
| 05/19/2025 | $14.11 | $14.12 (0.07%) | $14.17 | $14.03 | 85.03 K | $332.41 M |
| 05/16/2025 | $14.22 | $14.24 (0.14%) | $14.25 | $14.15 | 65.45 K | $335.24 M |
| 05/15/2025 | $14.20 | $14.20 (0%) | $14.22 | $14.13 | 36.14 K | $334.30 M |
| 05/14/2025 | $14.19 | $14.18 (-0.07%) | $14.20 | $14.12 | 100.92 K | $333.83 M |
| 05/13/2025 | $14.04 | $14.12 (0.57%) | $14.15 | $14.04 | 57.50 K | $332.41 M |
| 05/12/2025 | $14.01 | $14.03 (0.14%) | $14.09 | $13.94 | 70.20 K | $330.29 M |
| 05/09/2025 | $13.80 | $13.90 (0.72%) | $13.90 | $13.77 | 53.62 K | $327.23 M |
| 05/08/2025 | $13.80 | $13.76 (-0.29%) | $13.86 | $13.76 | 57.71 K | $323.94 M |
| 05/07/2025 | $13.75 | $13.77 (0.15%) | $13.83 | $13.75 | 39.33 K | $324.17 M |
| 05/06/2025 | $13.79 | $13.80 (0.07%) | $13.82 | $13.60 | 50.60 K | $324.88 M |
| 05/05/2025 | $13.69 | $13.80 (0.8%) | $13.85 | $13.57 | 145.84 K | $324.88 M |
| 05/02/2025 | $13.70 | $13.76 (0.44%) | $13.80 | $13.64 | 70.10 K | $323.94 M |
| 05/01/2025 | $13.65 | $13.63 (-0.15%) | $13.74 | $13.62 | 120.20 K | $320.88 M |
| 04/30/2025 | $13.59 | $13.64 (0.37%) | $13.65 | $13.53 | 69.40 K | $321.11 M |
| 04/29/2025 | $13.46 | $13.60 (1.04%) | $13.60 | $13.43 | 106.75 K | $320.17 M |
| 04/28/2025 | $13.51 | $13.51 (0%) | $13.65 | $13.47 | 91.94 K | $318.05 M |
| 04/25/2025 | $13.62 | $13.49 (-0.95%) | $13.62 | $13.42 | 64.14 K | $309.12 M |
| 04/24/2025 | $13.52 | $13.45 (-0.52%) | $13.55 | $13.41 | 64.94 K | $308.21 M |
| 04/23/2025 | $13.51 | $13.45 (-0.44%) | $13.55 | $13.38 | 71.11 K | $308.21 M |
| 04/22/2025 | $13.21 | $13.35 (1.06%) | $13.41 | $13.11 | 48.70 K | $305.92 M |
| 04/21/2025 | $13.04 | $13.08 (0.31%) | $13.23 | $13.04 | 99.21 K | $299.73 M |
| 04/17/2025 | $13.13 | $13.24 (0.84%) | $13.31 | $13.07 | 105.90 K | $303.39 M |
| 04/16/2025 | $13.10 | $13.14 (0.31%) | $13.19 | $13.07 | 92.90 K | $301.10 M |
| 04/15/2025 | $13.03 | $13.19 (1.23%) | $13.20 | $13.01 | 98.90 K | $302.25 M |
| 04/14/2025 | $13.07 | $13.06 (-0.08%) | $13.08 | $12.93 | 132.10 K | $299.27 M |
| 04/11/2025 | $12.85 | $12.92 (0.54%) | $13.05 | $12.76 | 155.03 K | $296.06 M |
| 04/10/2025 | $13.17 | $12.81 (-2.73%) | $13.28 | $12.79 | 163.80 K | $293.54 M |
| 04/09/2025 | $12.82 | $13.32 (3.9%) | $13.51 | $12.70 | 279.63 K | $305.23 M |
| 04/08/2025 | $12.68 | $12.76 (0.63%) | $13.25 | $12.64 | 284.81 K | $292.40 M |
| 04/07/2025 | $11.60 | $12.34 (6.38%) | $12.64 | $11.52 | 455.75 K | $282.77 M |
| 04/04/2025 | $13.48 | $12.78 (-5.19%) | $13.72 | $12.53 | 326.40 K | $292.85 M |
| 04/03/2025 | $13.95 | $13.86 (-0.65%) | $14.00 | $13.80 | 112.72 K | $317.60 M |
| 04/02/2025 | $14.08 | $14.05 (-0.21%) | $14.10 | $13.98 | 75.70 K | $321.96 M |
| 04/01/2025 | $14.07 | $14.08 (0.07%) | $14.10 | $14.05 | 59.40 K | $322.64 M |
| 03/31/2025 | $14.14 | $14.12 (-0.14%) | $14.18 | $14.02 | 88.30 K | $323.56 M |
| 03/28/2025 | $14.18 | $14.12 (-0.42%) | $14.18 | $14.07 | 74.05 K | $323.56 M |
| 03/27/2025 | $14.16 | $14.13 (-0.21%) | $14.19 | $14.09 | 51.00 K | $323.79 M |
| 03/26/2025 | $14.19 | $14.18 (-0.07%) | $14.24 | $14.17 | 41.11 K | $324.93 M |
| 03/25/2025 | $14.19 | $14.23 (0.28%) | $14.25 | $14.16 | 79.90 K | $326.08 M |
| 03/24/2025 | $14.17 | $14.14 (-0.21%) | $14.17 | $14.05 | 72.20 K | $324.02 M |
| 03/21/2025 | $14.07 | $14.10 (0.21%) | $14.16 | $14.05 | 105.42 K | $323.10 M |
| 03/20/2025 | $14.23 | $14.24 (0.07%) | $14.27 | $14.18 | 88.10 K | $326.31 M |
| 03/19/2025 | $14.18 | $14.20 (0.14%) | $14.24 | $14.12 | 69.05 K | $325.39 M |
| 03/18/2025 | $14.23 | $14.21 (-0.14%) | $14.27 | $14.16 | 53.41 K | $325.62 M |
| 03/17/2025 | $14.27 | $14.22 (-0.35%) | $14.30 | $14.20 | 125.90 K | $325.85 M |
| 03/14/2025 | $14.13 | $14.15 (0.14%) | $14.20 | $14.11 | 46.82 K | $324.25 M |
| 03/13/2025 | $14.12 | $14.13 (0.07%) | $14.24 | $14.08 | 100.63 K | $323.79 M |
| 03/12/2025 | $14.26 | $14.17 (-0.63%) | $14.27 | $14.12 | 81.35 K | $324.71 M |
| 03/11/2025 | $14.10 | $14.13 (0.21%) | $14.22 | $14.10 | 108.10 K | $323.79 M |
| 03/10/2025 | $14.09 | $14.15 (0.43%) | $14.18 | $14.08 | 84.64 K | $324.25 M |
| 03/07/2025 | $14.17 | $14.22 (0.35%) | $14.29 | $14.17 | 109.44 K | $325.85 M |
| 03/06/2025 | $14.36 | $14.25 (-0.77%) | $14.37 | $14.24 | 101.50 K | $326.54 M |
| 03/05/2025 | $14.07 | $14.48 (2.91%) | $14.51 | $14.07 | 247.93 K | $331.81 M |
| 03/04/2025 | $14.25 | $14.12 (-0.91%) | $14.27 | $13.93 | 302.82 K | $323.56 M |
| 03/03/2025 | $14.45 | $14.27 (-1.25%) | $14.50 | $14.22 | 265.93 K | $327.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
