Stockscreener 앱 받기
15.12
0.13%
0.02
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 |
|---|---|---|---|---|---|
| 2025-01-22 | $15.17 | $15.03 | $0.1436 | 82,546.0 | +0.20% |
| 2025-01-21 | $15.13 | $15.05 | $0.085 | 123,928.0 | -0.59% |
| 2025-01-17 | $15.27 | $15.11 | $0.16 | 85,483.0 | +0.33% |
| 2025-01-16 | $15.28 | $15.10 | $0.1799 | 78,163.0 | -0.53% |
| 2025-01-15 | $15.22 | $15.02 | $0.20 | 104,650.0 | +1.33% |
| 2025-01-14 | $15.05 | $14.89 | $0.155 | 78,652.0 | +0.40% |
| 2025-01-13 | $15.08 | $14.88 | $0.1997 | 121,995.0 | -0.93% |
| 2025-01-10 | $15.20 | $14.95 | $0.2499 | 105,908.0 | -0.98% |
| 2025-01-08 | $15.29 | $15.15 | $0.14 | 66,329.0 | +0.33% |
| 2025-01-07 | $15.30 | $15.20 | $0.10 | 73,329.0 | -0.33% |
| 2025-01-06 | $15.30 | $15.15 | $0.1499 | 68,714.0 | +0.39% |
| 2025-01-03 | $15.30 | $15.15 | $0.15 | 77,003.0 | -0.13% |
| 2025-01-02 | $15.24 | $15.12 | $0.1246 | 49,840.0 | +0.66% |
| 2024-12-31 | $15.24 | $15.04 | $0.20 | 127,245.0 | -0.20% |
| 2024-12-30 | $15.23 | $14.94 | $0.29 | 80,297.0 | +0.60% |
| 2024-12-27 | $15.16 | $14.90 | $0.2643 | 40,810.0 | -0.53% |
| 2024-12-26 | $15.18 | $15.07 | $0.1147 | 41,769.0 | +0.00% |
| 2024-12-24 | $15.15 | $15.01 | $0.1398 | 47,760.0 | +0.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $15.30 | $14.88 | $0.4197 | 1,116,540.0 | +0.13% |
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% |
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% |
0.99%
0.49%
자본화:
|
볼륨(24시간):