Stockscreener 앱 받기
11.37
0.18%
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $11.44 | $11.30 | $0.1355 | 178,730.0 | +0.18% |
| 2026-10-15 | $11.39 | $11.25 | $0.14 | 114,195.0 | +0.71% |
| 2026-10-14 | $11.36 | $11.21 | $0.1487 | 148,670.0 | -0.79% |
| 2026-10-13 | $11.51 | $11.32 | $0.1883 | 167,640.0 | -0.53% |
| 2026-10-12 | $11.48 | $11.41 | $0.0699 | 76,242.0 | -0.26% |
| 2026-10-09 | $11.47 | $11.35 | $0.12 | 72,430.0 | +0.62% |
| 2026-10-08 | $11.38 | $11.32 | $0.06 | 99,161.0 | +0.18% |
| 2026-10-07 | $11.44 | $11.31 | $0.13 | 172,627.0 | -0.53% |
| 2026-10-06 | $11.44 | $11.36 | $0.08 | 111,675.0 | +0.79% |
| 2026-10-05 | $11.49 | $11.25 | $0.2356 | 216,149.0 | -1.39% |
| 2026-10-02 | $11.57 | $11.41 | $0.1602 | 89,889.0 | +0.09% |
| 2026-10-01 | $11.55 | $11.35 | $0.20 | 109,252.0 | -0.17% |
| 2026-09-30 | $11.59 | $11.46 | $0.1262 | 150,087.0 | +0.09% |
| 2026-09-29 | $11.53 | $11.36 | $0.1736 | 76,597.0 | +0.70% |
| 2026-09-28 | $11.50 | $11.36 | $0.14 | 117,832.0 | -1.13% |
| 2026-09-25 | $11.63 | $11.45 | $0.1833 | 156,262.0 | +0.26% |
| 2026-09-24 | $11.77 | $11.43 | $0.34 | 258,831.0 | -1.46% |
| 2026-09-23 | $11.84 | $11.67 | $0.17 | 162,238.0 | -1.35% |
| 2026-09-22 | $11.96 | $11.82 | $0.1373 | 186,930.0 | -0.34% |
| 2026-09-21 | $11.92 | $11.88 | $0.0441 | 72,561.0 | -1.08% |
| 2026-09-18 | $12.34 | $12.01 | $0.3349 | 96,404.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.57 | $11.21 | $0.3589 | 1,556,660.0 | -1.13% |
| 2026-09 | $12.43 | $11.36 | $1.07 | 2,175,294.0 | -7.26% |
| 2026-08 | $12.59 | $12.26 | $0.33 | 1,900,648.0 | +0.16% |
| 2026-07 | $12.89 | $12.28 | $0.61 | 2,648,650.0 | -1.98% |
| 2026-06 | $12.91 | $12.40 | $0.5083 | 2,208,779.0 | -1.25% |
| 2026-05 | $13.03 | $12.54 | $0.485 | 2,658,067.0 | +1.59% |
| 2026-04 | $12.64 | $11.90 | $0.74 | 2,801,606.0 | +3.54% |
| 2026-03 | $12.68 | $11.60 | $1.08 | 2,947,143.0 | -4.18% |
| 2026-02 | $13.54 | $12.67 | $0.8704 | 1,977,010.0 | -5.65% |
| 2026-01 | $13.74 | $13.25 | $0.4929 | 2,532,649.0 | +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 | 2,582,506.0 | -2.35% |
| 2025-11 | $13.99 | $13.26 | $0.73 | 2,062,915.0 | +0.00% |
| 2025-10 | $14.07 | $13.23 | $0.84 | 3,801,003.0 | -3.13% |
| 2025-09 | $15.03 | $13.92 | $1.11 | 2,391,902.0 | -4.35% |
| 2025-08 | $14.71 | $14.30 | $0.41 | 1,846,053.0 | +2.22% |
| 2025-07 | $14.60 | $14.19 | $0.405 | 2,257,302.0 | +1.20% |
| 2025-06 | $14.36 | $14.01 | $0.35 | 1,744,369.0 | +0.92% |
| 2025-05 | $14.25 | $13.57 | $0.6821 | 1,529,626.0 | +3.30% |
| 2025-04 | $14.10 | $11.52 | $2.58 | 2,959,024.0 | -3.40% |
| 2025-03 | $14.51 | $13.93 | $0.58 | 2,297,305.0 | -2.82% |
| 2025-02 | $15.62 | $14.42 | $1.20 | 2,209,806.0 | -4.85% |
| 2025-01 | $15.34 | $14.88 | $0.4589 | 1,598,180.0 | +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 | 1,509,697.0 | -1.30% |
| 2024-11 | $15.38 | $14.80 | $0.5799 | 1,540,283.0 | +1.66% |
| 2024-10 | $15.44 | $14.92 | $0.52 | 1,561,393.0 | -1.24% |
| 2024-09 | $15.47 | $14.98 | $0.485 | 1,928,823.0 | -0.59% |
| 2024-08 | $15.49 | $14.55 | $0.94 | 2,232,191.0 | +0.79% |
| 2024-07 | $15.40 | $14.68 | $0.72 | 2,114,076.0 | +2.42% |
| 2024-06 | $14.96 | $14.41 | $0.5503 | 1,505,617.0 | +2.55% |
| 2024-05 | $14.89 | $13.92 | $0.97 | 2,475,067.0 | +4.09% |
| 2024-04 | $14.27 | $13.67 | $0.60 | 2,005,316.0 | -1.97% |
| 2024-03 | $14.30 | $13.73 | $0.57 | 2,060,893.0 | +3.19% |
| 2024-02 | $13.89 | $13.36 | $0.5299 | 1,824,128.0 | +2.83% |
| 2024-01 | $14.03 | $13.36 | $0.67 | 3,066,747.0 | -2.47% |
1.44%
1.46%
자본화:
|
볼륨(24시간):