Stockscreener 앱 받기
14.94
0.40%
-0.06
Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $14.99 | $14.69 | $0.3048 | 80,462.0 | -0.40% |
| 2024-12-19 | $15.20 | $14.85 | $0.345 | 115,898.0 | -0.60% |
| 2024-12-18 | $15.32 | $15.09 | $0.234 | 102,210.0 | -1.11% |
| 2024-12-17 | $15.35 | $15.20 | $0.15 | 82,919.0 | -0.46% |
| 2024-12-16 | $15.36 | $15.25 | $0.11 | 85,846.0 | +0.07% |
| 2024-12-13 | $15.36 | $15.27 | $0.09 | 18,527.0 | +0.20% |
| 2024-12-12 | $15.35 | $15.26 | $0.09 | 47,265.0 | -0.39% |
| 2024-12-11 | $15.39 | $15.22 | $0.1699 | 93,659.0 | +0.33% |
| 2024-12-10 | $15.35 | $15.24 | $0.11 | 47,477.0 | +0.07% |
| 2024-12-09 | $15.36 | $15.21 | $0.1484 | 106,194.0 | -0.07% |
| 2024-12-06 | $15.48 | $15.27 | $0.2095 | 58,194.0 | -0.65% |
| 2024-12-05 | $15.46 | $15.25 | $0.21 | 63,630.0 | -0.19% |
| 2024-12-04 | $15.58 | $15.37 | $0.21 | 129,351.0 | -0.96% |
| 2024-12-03 | $15.61 | $15.37 | $0.24 | 66,115.0 | +0.00% |
| 2024-12-02 | $15.62 | $15.23 | $0.39 | 145,741.0 | +1.56% |
| 2024-11-29 | $15.38 | $15.26 | $0.1199 | 55,598.0 | +0.00% |
| 2024-11-27 | $15.35 | $15.16 | $0.19 | 49,605.0 | +0.46% |
| 2024-11-26 | $15.30 | $15.17 | $0.1259 | 72,444.0 | +0.13% |
| 2024-11-25 | $15.33 | $15.14 | $0.1876 | 77,122.0 | -0.13% |
| 2024-11-22 | $15.33 | $15.21 | $0.12 | 83,201.0 | -0.07% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.62 | $14.69 | $0.93 | 1,323,950.0 | -2.61% |
| 2024-11 | $15.38 | $14.80 | $0.5799 | 1,538,762.0 | +1.66% |
| 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
| 월 | 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
| 월 | 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% |
0.20%
자본화:
|
볼륨(24시간):