Stockscreener 앱 받기
12.68
0.96%
0.12
시간 외 거래:
12.68
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $12.77 | $12.57 | $0.20 | 158,382.0 | +0.96% |
| 2026-05-04 | $12.66 | $12.54 | $0.1162 | 98,955.0 | -0.87% |
| 2026-05-01 | $12.69 | $12.54 | $0.15 | 138,404.0 | +0.64% |
| 2026-04-30 | $12.62 | $12.49 | $0.13 | 110,081.0 | +0.64% |
| 2026-04-29 | $12.58 | $12.48 | $0.1005 | 146,171.0 | +0.16% |
| 2026-04-28 | $12.57 | $12.47 | $0.095 | 89,734.0 | -0.08% |
| 2026-04-27 | $12.54 | $12.43 | $0.11 | 140,511.0 | +0.16% |
| 2026-04-24 | $12.55 | $12.41 | $0.14 | 104,806.0 | +0.08% |
| 2026-04-23 | $12.52 | $12.40 | $0.12 | 53,957.0 | -0.32% |
| 2026-04-22 | $12.54 | $12.34 | $0.201 | 340,516.0 | +0.97% |
| 2026-04-21 | $12.48 | $12.36 | $0.12 | 122,321.0 | -0.24% |
| 2026-04-20 | $12.54 | $12.40 | $0.145 | 228,147.0 | -1.35% |
| 2026-04-17 | $12.64 | $12.49 | $0.15 | 133,145.0 | +1.04% |
| 2026-04-16 | $12.63 | $12.42 | $0.21 | 152,957.0 | -0.08% |
| 2026-04-15 | $12.54 | $12.32 | $0.22 | 119,083.0 | +0.65% |
| 2026-04-14 | $12.45 | $12.29 | $0.16 | 100,406.0 | +0.57% |
| 2026-04-13 | $12.33 | $12.20 | $0.13 | 92,783.0 | +0.57% |
| 2026-04-10 | $12.34 | $12.16 | $0.1796 | 146,473.0 | -0.16% |
| 2026-04-09 | $12.37 | $12.27 | $0.10 | 122,433.0 | +0.00% |
| 2026-04-08 | $12.35 | $12.24 | $0.1103 | 66,505.0 | +0.90% |
| 2026-04-07 | $12.17 | $12.02 | $0.15 | 97,968.0 | +1.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.77 | $12.54 | $0.23 | 554,123.0 | +0.71% |
| 2026-04 | $12.64 | $11.90 | $0.74 | 2,801,009.0 | +3.54% |
| 2026-03 | $12.68 | $11.60 | $1.08 | 2,946,159.0 | -4.18% |
| 2026-02 | $13.54 | $12.67 | $0.8704 | 1,969,634.0 | -5.65% |
| 2026-01 | $13.74 | $13.25 | $0.4929 | 2,530,452.0 | +1.13% |
Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.65 | $13.16 | $0.49 | 2,582,461.0 | -2.35% |
| 2025-11 | $13.99 | $13.26 | $0.73 | 2,062,761.0 | +0.00% |
| 2025-10 | $14.07 | $13.23 | $0.84 | 3,800,981.0 | -3.13% |
| 2025-09 | $15.03 | $13.92 | $1.11 | 2,391,605.0 | -4.35% |
| 2025-08 | $14.71 | $14.30 | $0.41 | 1,844,277.0 | +2.22% |
| 2025-07 | $14.60 | $14.19 | $0.405 | 2,194,367.0 | +1.20% |
| 2025-06 | $14.36 | $14.01 | $0.35 | 1,743,201.0 | +0.92% |
| 2025-05 | $14.25 | $13.57 | $0.6821 | 1,529,501.0 | +3.30% |
| 2025-04 | $14.10 | $11.52 | $2.58 | 2,906,218.0 | -3.40% |
| 2025-03 | $14.51 | $14.02 | $0.49 | 2,033,924.0 | -2.82% |
| 2025-02 | $15.62 | $14.42 | $1.20 | 2,207,792.0 | -4.85% |
| 2025-01 | $15.34 | $14.88 | $0.4589 | 1,596,153.0 | +1.06% |
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 | 1,505,965.0 | -1.30% |
| 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% |
1.21%
0.16%
자본화:
|
볼륨(24시간):