15.18
price up icon1.07%   0.16
after-market 시간 외 거래: 15.25 0.07 +0.46%
loading

Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-18 $15.18 $15.02 $0.16 80,864.0 +1.07%
2024-11-15 $15.04 $14.95 $0.09 71,559.0 +0.07%
2024-11-14 $15.08 $14.95 $0.1287 41,228.0 +0.27%
2024-11-13 $15.05 $14.92 $0.128 71,301.0 +0.07%
2024-11-12 $15.08 $14.94 $0.14 87,557.0 -0.47%
2024-11-11 $15.13 $14.97 $0.1599 130,982.0 -0.46%
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%

Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 연도별 가격 이력

이 심층 분석에서는 Ares Dynamic Credit Allocation Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ares Dynamic Credit Allocation Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $15.18 $14.80 $0.38 969,240.0 +0.60%
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%

Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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
$6.43
price down icon 0.77%
closed_end_fund_debt PTY
$14.51
price up icon 0.00%
closed_end_fund_debt GOF
$15.68
price up icon 0.06%
closed_end_fund_debt NZF
$12.56
price down icon 0.24%
closed_end_fund_debt JPC
$8.05
price down icon 0.12%
closed_end_fund_debt NVG
$12.79
price down icon 0.54%
자본화:     |  볼륨(24시간):