loading

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

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-08 $15.12 $15.02 $0.0997 67,362.0 +0.47%
2024-11-07 $15.03 $14.92 $0.1106 62,190.0 +0.54%
2024-11-06 $15.10 $14.87 $0.2299 93,860.0 +0.34%
2024-11-05 $14.93 $14.80 $0.13 41,997.0 +0.13%
2024-11-04 $15.07 $14.84 $0.2299 85,019.0 -1.20%
2024-11-01 $15.17 $15.00 $0.17 54,457.0 -0.20%
2024-10-31 $15.19 $15.03 $0.1596 59,791.0 -0.20%
2024-10-30 $15.14 $14.95 $0.1888 64,721.0 +1.07%
2024-10-29 $15.12 $14.94 $0.1833 75,120.0 -1.12%
2024-10-28 $15.14 $15.01 $0.1299 102,809.0 +0.60%
2024-10-25 $15.10 $15.00 $0.10 74,585.0 +0.27%
2024-10-24 $15.10 $14.96 $0.14 61,758.0 +0.27%
2024-10-23 $15.12 $14.92 $0.195 58,974.0 -0.27%
2024-10-22 $15.09 $14.92 $0.17 122,549.0 -0.27%
2024-10-21 $15.15 $14.99 $0.16 79,703.0 -1.25%
2024-10-18 $15.35 $15.17 $0.175 89,344.0 -0.52%
2024-10-17 $15.34 $15.23 $0.11 47,850.0 -0.20%
2024-10-16 $15.35 $15.26 $0.0884 51,011.0 +0.33%
2024-10-15 $15.39 $15.23 $0.16 63,680.0 -0.26%
2024-10-14 $15.35 $15.24 $0.1101 73,900.0 +0.07%
2024-10-11 $15.34 $15.15 $0.19 67,847.0 +0.07%

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。

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

高値 安値 高値 - 安値 取引高 変化率
2024-11 $15.17 $14.80 $0.37 472,247.0 +0.07%
2024-10 $15.44 $14.92 $0.52 1,560,940.0 -1.24%
2024-09 $15.47 $14.98 $0.485 1,927,602.0 -0.59%
2024-08 $15.49 $14.55 $0.94 2,214,634.0 +0.79%
2024-07 $15.40 $14.68 $0.72 2,105,621.0 +2.42%
2024-06 $14.96 $14.41 $0.5503 1,504,305.0 +2.55%
2024-05 $14.89 $13.92 $0.97 2,469,326.0 +4.09%
2024-04 $14.27 $13.67 $0.60 2,003,368.0 -1.97%
2024-03 $14.30 $13.73 $0.57 2,066,921.0 +3.19%
2024-02 $13.89 $13.36 $0.5299 1,823,522.0 +2.83%
2024-01 $14.03 $13.36 $0.67 3,066,746.0 -2.47%

2023年のAres Dynamic Credit Allocation Fund Inc (ARDC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $13.95 $12.71 $1.24 2,520,503.0 +6.92%
2023-11 $13.00 $12.24 $0.76 1,660,135.0 +5.41%
2023-10 $12.90 $11.83 $1.07 1,839,556.0 -5.43%
2023-09 $12.99 $12.63 $0.36 1,881,887.0 +1.10%
2023-08 $13.00 $12.52 $0.48 2,285,726.0 +0.24%
2023-07 $12.81 $12.05 $0.76 1,326,868.0 +3.24%
2023-06 $12.37 $11.71 $0.655 1,515,835.0 +4.58%
2023-05 $12.16 $11.56 $0.60 1,760,647.0 -2.48%
2023-04 $12.30 $11.83 $0.47 2,177,191.0 +1.00%
2023-03 $12.68 $11.40 $1.28 3,583,439.0 -5.52%
2023-02 $12.93 $12.36 $0.5741 1,559,525.0 -0.08%
2023-01 $12.68 $11.54 $1.14 2,483,709.0 +9.40%

2022年のAres Dynamic Credit Allocation Fund Inc (ARDC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $12.34 $11.45 $0.89 2,408,400.0 -5.54%
2022-11 $12.30 $11.56 $0.7399 1,460,723.0 +5.50%
2022-10 $12.33 $11.16 $1.17 1,830,781.0 -1.02%
2022-09 $13.17 $11.63 $1.54 1,730,690.0 -10.03%
2022-08 $13.52 $12.90 $0.62 1,628,589.0 +0.69%
2022-07 $13.06 $11.93 $1.13 1,394,594.0 +6.31%
2022-06 $13.75 $11.79 $1.96 1,894,424.0 -9.09%
2022-05 $14.11 $12.66 $1.45 2,029,466.0 -4.82%
2022-04 $14.84 $14.02 $0.82 1,525,723.0 -2.35%
2022-03 $15.02 $13.61 $1.41 3,032,246.0 -1.84%
2022-02 $15.80 $14.13 $1.67 1,608,722.0 -5.77%
2022-01 $16.44 $15.13 $1.31 1,555,531.0 -4.41%
closed_end_fund_debt FTF
$6.59
price up icon 0.30%
closed_end_fund_debt PTY
$14.74
price up icon 0.61%
closed_end_fund_debt GOF
$15.99
price up icon 0.82%
closed_end_fund_debt NZF
$12.62
price up icon 0.56%
closed_end_fund_debt JPC
$8.15
price up icon 0.62%
closed_end_fund_debt NVG
$12.84
price up icon 1.42%
大文字化:     |  ボリューム (24 時間):