Ares Dynamic Credit Allocation Fund (ARDC) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free ARDC Stock Alerts $14.28 +0.10 (+0.71%) (As of 04:28 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Ares Dynamic Credit Allocation Fund Stock Price Performance5 Day Performance+2.29%1 Month Performance+0.63%3 Month Performance+4.16%6 Month Performance+13.60%Year-To-Date Performance+3.85%1 Year Performance+18.31% Receive ARDC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ares Dynamic Credit Allocation Fund and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchAmerica has a new type of money—should you get it?Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.Everything you need to know is posted on our website here. ARDC Stock Chart for Monday, May, 6, 2024 ARDC Chart by TradingView Ares Dynamic Credit Allocation Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$14.04$14.18+1.00%$14.20$14.0652,698 shs$0.0005/02/2024$13.96$14.04+0.57%$14.04$13.9267,089 shs$0.0005/01/2024$13.91$13.96+0.36%$14.25$13.94152,874 shs$0.0004/30/2024$13.92$13.91-0.07%$13.94$13.85124,323 shs$0.0004/29/2024$13.86$13.92+0.43%$13.92$13.7973,225 shs$0.0004/26/2024$13.78$13.86+0.58%$13.97$13.7872,346 shs$0.00 Get the Latest News and Ratings for ARDC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ares Dynamic Credit Allocation Fund and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$13.82$13.78-0.25%$13.80$13.6770,901 shs$0.0004/24/2024$13.84$13.82-0.18%$13.99$13.79143,866 shs$0.0004/23/2024$13.91$13.84-0.47%$13.99$13.78121,355 shs$0.0004/22/2024$13.87$13.91+0.25%$13.93$13.8743,578 shs$0.0004/19/2024$13.96$13.87-0.61%$13.89$13.8358,995 shs$0.0004/18/2024$13.90$13.96+0.40%$13.97$13.8772,595 shs$0.0004/17/2024$13.81$13.90+0.65%$13.92$13.7888,859 shs$0.0004/16/2024$13.82$13.81-0.07%$13.81$13.67119,744 shs$0.0004/15/2024$14.03$13.82-1.50%$14.08$13.78111,618 shs$0.0004/12/2024$14.05$14.01-0.28%$14.11$13.9979,294 shs$0.0004/11/2024$14.08$14.05-0.21%$14.18$13.9887,501 shs$0.0004/10/2024$14.10$14.08-0.14%$14.10$14.0354,656 shs$0.0004/09/2024$14.11$14.10-0.07%$14.22$14.08103,257 shs$0.0004/08/2024$14.19$14.11-0.56%$14.25$14.01215,735 shs$0.0004/05/2024$14.15$14.19+0.25%$14.23$14.1744,708 shs$0.0004/04/2024$14.10$14.15+0.35%$14.25$14.1347,655 shs$0.0004/03/2024$14.23$14.10-0.88%$14.24$14.0483,979 shs$0.0004/02/2024$14.27$14.23-0.32%$14.26$14.2070,547 shs$0.0004/01/2024$14.23$14.27+0.28%$14.27$14.20109,231 shs$0.0003/29/2024$14.23$14.23+0.04%$14.25$14.1977,849 shs$0.0003/28/2024$14.17$14.23+0.39%$14.25$14.1976,955 shs$0.0003/27/2024$14.06$14.17+0.82%$14.23$14.1092,368 shs$0.0003/26/2024$14.03$14.06+0.18%$14.09$14.04111,287 shs$0.0003/25/2024$14.03$14.03$14.05$13.9686,738 shs$0.0003/22/2024$14.00$14.03+0.21%$14.09$14.0191,360 shs$0.0003/21/2024$14.07$14.00-0.50%$14.10$13.9886,634 shs$0.0003/20/2024$14.29$14.07-1.54%$14.22$13.93127,097 shs$0.0003/19/2024$14.22$14.29+0.49%$14.30$14.22123,249 shs$0.0003/18/2024$14.16$14.22+0.42%$14.25$14.19131,053 shs$0.0003/15/2024$14.12$14.16+0.28%$14.17$14.10126,531 shs$0.0003/14/2024$14.16$14.12-0.28%$14.20$14.0770,769 shs$0.0003/13/2024$14.09$14.16+0.50%$14.17$14.1172,238 shs$0.0003/12/2024$13.99$14.09+0.71%$14.09$14.0282,792 shs$0.0003/11/2024$13.98$13.99+0.07%$14.02$13.9684,093 shs$0.00Missed NVDA? Buy this AI stock NOW (Ad)After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.You can watch it here.03/08/2024$14.02$13.98-0.29%$14.07$13.9573,039 shs$0.0003/07/2024$13.94$14.02+0.57%$14.02$13.9292,468 shs$0.0003/06/2024$13.80$13.94+1.01%$13.94$13.8172,683 shs$0.0003/05/2024$13.99$13.80-1.36%$14.04$13.73164,743 shs$0.0003/04/2024$13.98$13.99+0.07%$14.06$13.89186,457 shs$0.0003/01/2024$13.78$13.98+1.45%$13.98$13.83105,620 shs$0.0002/29/2024$13.64$13.78+1.03%$13.89$13.68100,498 shs$0.0002/28/2024$13.58$13.64+0.44%$13.67$13.5157,000 shs$0.0002/27/2024$13.49$13.58+0.67%$13.60$13.4970,086 shs$0.0002/26/2024$13.54$13.49-0.37%$13.56$13.4562,185 shs$0.0002/23/2024$13.61$13.54-0.51%$13.68$13.5085,496 shs$0.0002/22/2024$13.61$13.61$13.68$13.5973,303 shs$0.0002/21/2024$13.56$13.61+0.37%$13.64$13.55127,485 shs$0.0002/20/2024$13.66$13.56-0.73%$13.64$13.5094,429 shs$0.0002/19/2024$13.66$13.66$13.70$13.6185,700 shs$0.0002/16/2024$13.68$13.66-0.15%$13.70$13.6185,768 shs$0.0002/15/2024$13.70$13.68-0.15%$13.74$13.57116,561 shs$0.0002/14/2024$13.65$13.70+0.37%$13.79$13.63116,673 shs$0.0002/13/2024$13.77$13.65-0.87%$13.78$13.6297,600 shs$0.0002/12/2024$13.68$13.77+0.66%$13.81$13.7165,945 shs$0.0002/09/2024$13.69$13.68-0.07%$13.74$13.6552,928 shs$0.0002/08/2024$13.73$13.69-0.29%$13.77$13.6871,094 shs$0.0002/07/2024$13.71$13.73+0.15%$13.83$13.7098,473 shs$0.0002/06/2024$13.51$13.71+1.48%$13.71$13.5396,704 shs$0.0002/05/2024$13.45$13.51+0.45%$13.52$13.36146,243 shs$0.00 Related Companies: AGD Stock Price Chart AWP Stock Price Chart THQ Stock Price Chart ACP Stock Price Chart VFL Stock Price Chart THW Stock Price Chart AVK Stock Price Chart AFB Stock Price Chart FINS Stock Price Chart AFT Stock Price Chart Receive ARDC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ares Dynamic Credit Allocation Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ARDC) was last updated on 5/6/2024 by MarketBeat.com Staff From Our PartnersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsElon to Transform U.S. Economy? Porter & CompanyAI “wealth window” is closing June 25thParadigm PressGold Set to EXPLODE!Gold Safe Exchange Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ares Dynamic Credit Allocation Fund, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.