Ares Dynamic Credit Allocation Fund Inc (ARDC)

Date: O: H: L: C: Vol:

Ares Dynamic Credit Allocation Fund Inc (ARDC) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 03, 2026	$11.70	$11.48	$0.2199	201,703	-1.11%
Nov 02, 2026	$11.80	$11.64	$0.16	192,544	-0.34%
Oct 30, 2026	$11.85	$11.65	$0.2	197,715	+0.43%
Oct 29, 2026	$11.71	$11.54	$0.1728	230,902	+1.04%
Oct 28, 2026	$11.65	$11.49	$0.155	88,557	+0.04%
Oct 27, 2026	$11.56	$11.41	$0.15	90,375	+0.92%
Oct 26, 2026	$11.50	$11.38	$0.1152	161,192	0.00%
Oct 23, 2026	$11.46	$11.25	$0.21	579,347	+2.69%
Oct 22, 2026	$11.22	$11.10	$0.12	188,262	-0.80%
Oct 21, 2026	$11.28	$11.15	$0.125	145,003	0.00%
Oct 20, 2026	$11.27	$11.21	$0.06	93,798	-0.18%
Oct 19, 2026	$11.28	$11.21	$0.07	84,168	-1.06%
Oct 16, 2026	$11.44	$11.30	$0.1355	178,733	+0.18%
Oct 15, 2026	$11.39	$11.25	$0.14	114,195	+0.71%
Oct 14, 2026	$11.36	$11.21	$0.1487	148,670	-0.79%
Oct 13, 2026	$11.51	$11.32	$0.1883	167,640	-0.53%
Oct 12, 2026	$11.48	$11.41	$0.0699	76,242	-0.26%
Oct 09, 2026	$11.47	$11.35	$0.12	72,430	+0.62%
Oct 08, 2026	$11.38	$11.32	$0.06	99,161	+0.18%
Oct 07, 2026	$11.44	$11.31	$0.13	172,627	-0.53%
Oct 06, 2026	$11.44	$11.36	$0.08	111,675	+0.79%

Ares Dynamic Credit Allocation Fund Inc (ARDC) 株の年ごとの株価履歴

この詳細な分析では、Ares Dynamic Credit Allocation Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はARDC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ares Dynamic Credit Allocation Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のAres Dynamic Credit Allocation Fund Inc (ARDC) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$11.80	$11.48	$0.32	394,247	-1.45%
Oct, 2026	$11.85	$11.10	$0.75	3,415,982	+1.91%
Sep, 2026	$12.43	$11.36	$1.07	2,175,294	-7.26%
Aug, 2026	$12.59	$12.26	$0.33	1,900,648	+0.16%
Jul, 2026	$12.89	$12.28	$0.61	2,648,650	-1.98%
Jun, 2026	$12.91	$12.40	$0.5083	2,208,779	-1.25%
May, 2026	$13.03	$12.54	$0.485	2,658,067	+1.59%
Apr, 2026	$12.64	$11.90	$0.74	2,801,606	+3.54%
Mar, 2026	$12.68	$11.60	$1.08	2,947,143	-4.18%
Feb, 2026	$13.54	$12.67	$0.8704	1,977,010	-5.65%
Jan, 2026	$13.74	$13.25	$0.4929	2,532,649	+1.13%

2025年のAres Dynamic Credit Allocation Fund Inc (ARDC) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$13.65	$13.16	$0.49	2,582,506	-2.35%
Nov, 2025	$13.99	$13.26	$0.73	2,062,915	0.00%
Oct, 2025	$14.07	$13.23	$0.84	3,801,003	-3.13%
Sep, 2025	$15.03	$13.92	$1.11	2,391,902	-4.35%
Aug, 2025	$14.71	$14.30	$0.41	1,846,053	+2.22%
Jul, 2025	$14.60	$14.19	$0.405	2,257,302	+1.20%
Jun, 2025	$14.36	$14.01	$0.35	1,744,369	+0.92%
May, 2025	$14.25	$13.57	$0.6821	1,529,626	+3.30%
Apr, 2025	$14.10	$11.52	$2.58	2,959,024	-3.40%
Mar, 2025	$14.51	$13.93	$0.58	2,297,305	-2.82%
Feb, 2025	$15.62	$14.42	$1.20	2,209,806	-4.85%
Jan, 2025	$15.34	$14.88	$0.4589	1,598,180	+1.06%

2024年のAres Dynamic Credit Allocation Fund Inc (ARDC) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$15.62	$14.69	$0.93	1,509,697	-1.30%
Nov, 2024	$15.38	$14.80	$0.5799	1,540,283	+1.66%
Oct, 2024	$15.44	$14.92	$0.52	1,561,393	-1.24%
Sep, 2024	$15.47	$14.99	$0.485	1,928,823	-0.59%
Aug, 2024	$15.49	$14.55	$0.94	2,232,191	+0.79%
Jul, 2024	$15.40	$14.68	$0.72	2,114,076	+2.42%
Jun, 2024	$14.96	$14.41	$0.5503	1,505,617	+2.55%
May, 2024	$14.89	$13.92	$0.97	2,475,067	+4.09%
Apr, 2024	$14.27	$13.67	$0.6	2,005,316	-1.97%
Mar, 2024	$14.30	$13.73	$0.57	2,060,893	+3.19%
Feb, 2024	$13.89	$13.36	$0.5299	1,824,128	+2.83%
Jan, 2024	$14.03	$13.36	$0.67	3,066,747	-2.47%

ARDCに類似