NYSE - Nasdaq Real Time Price • USD
Ares Dynamic Credit Allocation Fund, Inc. (ARDC)
As of 12:19 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.77 | 13.76 | 13.67 | 13.76 | 13.76 | 35,347 |
Apr 24, 2024 | 13.94 | 13.99 | 13.79 | 13.82 | 13.82 | 144,700 |
Apr 23, 2024 | 13.99 | 13.99 | 13.78 | 13.84 | 13.84 | 121,400 |
Apr 22, 2024 | 13.93 | 13.96 | 13.86 | 13.92 | 13.92 | 43,600 |
Apr 19, 2024 | 0.12 Dividend | |||||
Apr 19, 2024 | 13.87 | 13.89 | 13.83 | 13.87 | 13.87 | 59,000 |
Apr 18, 2024 | 13.96 | 13.97 | 13.87 | 13.95 | 13.83 | 72,700 |
Apr 17, 2024 | 13.84 | 13.92 | 13.78 | 13.90 | 13.78 | 88,900 |
Apr 16, 2024 | 13.80 | 13.81 | 13.67 | 13.81 | 13.69 | 119,700 |
Apr 15, 2024 | 14.08 | 14.08 | 13.78 | 13.82 | 13.70 | 111,600 |
Apr 12, 2024 | 14.08 | 14.12 | 13.99 | 14.03 | 13.91 | 80,000 |
Apr 11, 2024 | 14.18 | 14.18 | 13.98 | 14.04 | 13.92 | 88,200 |
Apr 10, 2024 | 14.08 | 14.10 | 14.03 | 14.08 | 13.96 | 54,700 |
Apr 9, 2024 | 14.20 | 14.22 | 14.07 | 14.13 | 14.01 | 103,900 |
Apr 8, 2024 | 14.20 | 14.25 | 14.01 | 14.13 | 14.01 | 217,600 |
Apr 5, 2024 | 14.19 | 14.23 | 14.17 | 14.19 | 14.07 | 45,400 |
Apr 4, 2024 | 14.25 | 14.25 | 14.13 | 14.15 | 14.03 | 47,700 |
Apr 3, 2024 | 14.23 | 14.24 | 14.03 | 14.14 | 14.02 | 84,000 |
Apr 2, 2024 | 14.25 | 14.26 | 14.20 | 14.24 | 14.12 | 71,400 |
Apr 1, 2024 | 14.25 | 14.27 | 14.20 | 14.27 | 14.15 | 109,200 |
Mar 28, 2024 | 14.21 | 14.25 | 14.19 | 14.23 | 14.11 | 77,800 |
Mar 27, 2024 | 14.22 | 14.23 | 14.10 | 14.17 | 14.05 | 92,400 |
Mar 26, 2024 | 14.10 | 14.11 | 14.04 | 14.09 | 13.97 | 112,100 |
Mar 25, 2024 | 14.05 | 14.05 | 13.96 | 14.03 | 13.91 | 86,700 |
Mar 22, 2024 | 14.09 | 14.09 | 14.01 | 14.03 | 13.91 | 91,400 |
Mar 21, 2024 | 14.04 | 14.10 | 13.98 | 14.00 | 13.88 | 86,600 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 20, 2024 | 14.22 | 14.22 | 13.93 | 14.09 | 13.97 | 127,100 |
Mar 19, 2024 | 14.28 | 14.30 | 14.22 | 14.29 | 14.05 | 123,300 |
Mar 18, 2024 | 14.22 | 14.25 | 14.17 | 14.23 | 13.99 | 131,100 |
Mar 15, 2024 | 14.13 | 14.17 | 14.10 | 14.16 | 13.92 | 126,500 |
Mar 14, 2024 | 14.20 | 14.20 | 14.07 | 14.12 | 13.88 | 70,800 |
Mar 13, 2024 | 14.11 | 14.17 | 14.11 | 14.16 | 13.92 | 72,200 |
Mar 12, 2024 | 14.04 | 14.09 | 14.02 | 14.09 | 13.86 | 82,800 |
Mar 11, 2024 | 14.02 | 14.02 | 13.96 | 13.99 | 13.76 | 84,100 |
Mar 8, 2024 | 14.07 | 14.07 | 13.95 | 13.98 | 13.75 | 73,000 |
Mar 7, 2024 | 13.92 | 14.02 | 13.92 | 14.02 | 13.79 | 93,200 |
Mar 6, 2024 | 13.85 | 13.94 | 13.81 | 13.94 | 13.71 | 73,000 |
Mar 5, 2024 | 14.04 | 14.04 | 13.73 | 13.80 | 13.57 | 164,700 |
Mar 4, 2024 | 14.06 | 14.06 | 13.89 | 13.99 | 13.76 | 186,500 |
Mar 1, 2024 | 13.89 | 13.98 | 13.83 | 13.98 | 13.75 | 105,600 |
Feb 29, 2024 | 13.76 | 13.89 | 13.68 | 13.79 | 13.56 | 100,500 |
Feb 28, 2024 | 13.59 | 13.69 | 13.51 | 13.69 | 13.46 | 59,300 |
Feb 27, 2024 | 13.49 | 13.60 | 13.49 | 13.58 | 13.35 | 70,100 |
Feb 26, 2024 | 13.54 | 13.56 | 13.45 | 13.49 | 13.27 | 62,200 |
Feb 23, 2024 | 13.65 | 13.68 | 13.50 | 13.54 | 13.31 | 85,500 |
Feb 22, 2024 | 13.63 | 13.68 | 13.59 | 13.61 | 13.38 | 73,300 |
Feb 21, 2024 | 13.62 | 13.64 | 13.55 | 13.61 | 13.38 | 127,500 |
Feb 20, 2024 | 0.12 Dividend | |||||
Feb 20, 2024 | 13.57 | 13.64 | 13.50 | 13.56 | 13.33 | 94,400 |
Feb 16, 2024 | 13.70 | 13.70 | 13.61 | 13.66 | 13.32 | 85,800 |
Feb 15, 2024 | 13.74 | 13.74 | 13.57 | 13.68 | 13.34 | 116,600 |
Feb 14, 2024 | 13.75 | 13.79 | 13.63 | 13.70 | 13.36 | 116,800 |
Feb 13, 2024 | 13.75 | 13.78 | 13.62 | 13.67 | 13.33 | 98,500 |
Feb 12, 2024 | 13.75 | 13.81 | 13.71 | 13.77 | 13.42 | 65,900 |
Feb 9, 2024 | 13.71 | 13.74 | 13.65 | 13.68 | 13.34 | 52,900 |
Feb 8, 2024 | 13.77 | 13.77 | 13.68 | 13.71 | 13.37 | 72,400 |
Feb 7, 2024 | 13.83 | 13.83 | 13.70 | 13.73 | 13.38 | 98,500 |
Feb 6, 2024 | 13.57 | 13.71 | 13.53 | 13.71 | 13.37 | 96,700 |
Feb 5, 2024 | 13.48 | 13.52 | 13.36 | 13.51 | 13.17 | 146,200 |
Feb 2, 2024 | 13.45 | 13.48 | 13.40 | 13.45 | 13.11 | 97,500 |
Feb 1, 2024 | 13.47 | 13.54 | 13.39 | 13.42 | 13.08 | 103,500 |
Jan 31, 2024 | 13.60 | 13.61 | 13.36 | 13.41 | 13.07 | 332,400 |
Jan 30, 2024 | 13.75 | 13.79 | 13.54 | 13.57 | 13.23 | 288,200 |
Jan 29, 2024 | 13.67 | 13.70 | 13.63 | 13.66 | 13.32 | 48,800 |
Jan 26, 2024 | 13.68 | 13.68 | 13.59 | 13.63 | 13.29 | 73,100 |
Jan 25, 2024 | 13.65 | 13.70 | 13.55 | 13.63 | 13.29 | 114,200 |
Jan 24, 2024 | 13.72 | 13.74 | 13.55 | 13.58 | 13.24 | 112,500 |
Jan 23, 2024 | 13.69 | 13.72 | 13.59 | 13.64 | 13.30 | 82,800 |
Jan 22, 2024 | 13.69 | 13.76 | 13.61 | 13.63 | 13.29 | 103,100 |
Jan 19, 2024 | 0.12 Dividend | |||||
Jan 19, 2024 | 13.50 | 13.67 | 13.43 | 13.63 | 13.29 | 121,600 |
Jan 18, 2024 | 13.72 | 13.75 | 13.57 | 13.60 | 13.14 | 160,900 |
Jan 17, 2024 | 13.55 | 13.66 | 13.53 | 13.65 | 13.19 | 138,600 |
Jan 16, 2024 | 13.55 | 13.59 | 13.45 | 13.51 | 13.06 | 158,200 |
Jan 12, 2024 | 13.61 | 13.61 | 13.45 | 13.49 | 13.04 | 149,900 |
Jan 11, 2024 | 13.58 | 13.66 | 13.39 | 13.52 | 13.07 | 168,500 |
Jan 10, 2024 | 13.53 | 13.59 | 13.47 | 13.54 | 13.09 | 167,000 |
Jan 9, 2024 | 13.76 | 13.76 | 13.52 | 13.52 | 13.07 | 169,400 |
Jan 8, 2024 | 13.72 | 13.89 | 13.64 | 13.75 | 13.29 | 138,200 |
Jan 5, 2024 | 13.67 | 13.70 | 13.62 | 13.67 | 13.21 | 61,000 |
Jan 4, 2024 | 13.59 | 13.65 | 13.51 | 13.60 | 13.14 | 120,800 |
Jan 3, 2024 | 13.84 | 13.85 | 13.57 | 13.60 | 13.14 | 177,400 |
Jan 2, 2024 | 13.79 | 14.03 | 13.74 | 13.90 | 13.43 | 180,100 |
Dec 29, 2023 | 13.91 | 13.95 | 13.73 | 13.75 | 13.29 | 139,200 |
Dec 28, 2023 | 13.58 | 13.89 | 13.57 | 13.86 | 13.39 | 116,200 |
Dec 27, 2023 | 13.60 | 13.66 | 13.51 | 13.60 | 13.14 | 136,600 |
Dec 26, 2023 | 13.44 | 13.54 | 13.41 | 13.49 | 13.04 | 116,000 |
Dec 22, 2023 | 13.45 | 13.60 | 13.29 | 13.35 | 12.90 | 117,500 |
Dec 21, 2023 | 13.33 | 13.44 | 13.24 | 13.37 | 12.92 | 152,800 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 20, 2023 | 13.52 | 13.55 | 13.30 | 13.30 | 12.85 | 96,000 |
Dec 19, 2023 | 13.33 | 13.68 | 13.33 | 13.66 | 13.09 | 143,900 |
Dec 18, 2023 | 13.37 | 13.42 | 13.29 | 13.32 | 12.76 | 87,100 |
Dec 15, 2023 | 13.50 | 13.58 | 13.31 | 13.37 | 12.81 | 118,100 |
Dec 14, 2023 | 13.10 | 13.44 | 13.10 | 13.41 | 12.85 | 109,700 |
Dec 13, 2023 | 13.02 | 13.05 | 12.88 | 13.05 | 12.50 | 124,200 |
Dec 12, 2023 | 12.97 | 12.98 | 12.88 | 12.95 | 12.41 | 75,700 |
Dec 11, 2023 | 12.99 | 13.00 | 12.90 | 12.93 | 12.39 | 149,700 |
Dec 8, 2023 | 12.91 | 13.00 | 12.86 | 12.95 | 12.41 | 122,400 |
Dec 7, 2023 | 12.89 | 13.02 | 12.83 | 12.89 | 12.35 | 192,300 |
Dec 6, 2023 | 12.89 | 12.94 | 12.81 | 12.86 | 12.32 | 121,700 |
Dec 5, 2023 | 12.77 | 12.88 | 12.71 | 12.88 | 12.34 | 140,200 |
Dec 4, 2023 | 12.90 | 12.91 | 12.76 | 12.76 | 12.22 | 122,800 |
Dec 1, 2023 | 12.87 | 12.96 | 12.79 | 12.90 | 12.36 | 138,900 |
Nov 30, 2023 | 12.84 | 12.88 | 12.71 | 12.86 | 12.32 | 88,300 |
Nov 29, 2023 | 12.78 | 12.83 | 12.69 | 12.82 | 12.28 | 126,200 |
Nov 28, 2023 | 12.80 | 12.80 | 12.72 | 12.73 | 12.20 | 50,800 |
Nov 27, 2023 | 12.77 | 12.80 | 12.68 | 12.80 | 12.26 | 86,100 |
Nov 24, 2023 | 12.71 | 12.81 | 12.69 | 12.74 | 12.21 | 46,900 |
Nov 22, 2023 | 12.58 | 12.75 | 12.58 | 12.71 | 12.18 | 98,600 |
Nov 21, 2023 | 12.57 | 12.59 | 12.52 | 12.58 | 12.05 | 47,800 |
Nov 20, 2023 | 12.57 | 12.63 | 12.52 | 12.57 | 12.04 | 106,200 |
Nov 17, 2023 | 0.12 Dividend | |||||
Nov 17, 2023 | 12.66 | 12.71 | 12.58 | 12.58 | 12.05 | 63,900 |
Nov 16, 2023 | 12.80 | 12.87 | 12.68 | 12.75 | 12.10 | 111,400 |
Nov 15, 2023 | 12.88 | 12.88 | 12.72 | 12.81 | 12.16 | 53,200 |
Nov 14, 2023 | 12.95 | 13.00 | 12.83 | 12.86 | 12.21 | 147,300 |
Nov 13, 2023 | 12.74 | 12.89 | 12.67 | 12.88 | 12.23 | 54,900 |
Nov 10, 2023 | 12.66 | 12.77 | 12.66 | 12.73 | 12.08 | 38,000 |
Nov 9, 2023 | 12.76 | 12.77 | 12.64 | 12.66 | 12.02 | 30,200 |
Nov 8, 2023 | 12.74 | 12.76 | 12.67 | 12.71 | 12.06 | 47,300 |
Nov 7, 2023 | 12.62 | 12.74 | 12.54 | 12.70 | 12.05 | 101,800 |
Nov 6, 2023 | 12.62 | 12.63 | 12.39 | 12.57 | 11.93 | 97,000 |
Nov 3, 2023 | 12.54 | 12.60 | 12.48 | 12.53 | 11.89 | 84,400 |
Nov 2, 2023 | 12.45 | 12.50 | 12.39 | 12.43 | 11.80 | 100,200 |
Nov 1, 2023 | 12.24 | 12.40 | 12.24 | 12.36 | 11.73 | 79,600 |
Oct 31, 2023 | 12.12 | 12.20 | 12.01 | 12.20 | 11.58 | 90,600 |
Oct 30, 2023 | 11.91 | 12.01 | 11.87 | 11.99 | 11.38 | 59,600 |
Oct 27, 2023 | 11.90 | 11.95 | 11.83 | 11.93 | 11.32 | 77,300 |
Oct 26, 2023 | 11.95 | 12.00 | 11.86 | 11.88 | 11.28 | 62,400 |
Oct 25, 2023 | 12.12 | 12.15 | 11.92 | 11.93 | 11.32 | 75,400 |
Oct 24, 2023 | 12.12 | 12.19 | 12.09 | 12.15 | 11.53 | 48,800 |
Oct 23, 2023 | 12.07 | 12.12 | 12.05 | 12.09 | 11.48 | 65,800 |
Oct 20, 2023 | 12.10 | 12.12 | 12.03 | 12.06 | 11.45 | 68,200 |
Oct 19, 2023 | 0.12 Dividend | |||||
Oct 19, 2023 | 12.26 | 12.30 | 12.09 | 12.11 | 11.49 | 76,000 |
Oct 18, 2023 | 12.51 | 12.51 | 12.26 | 12.29 | 11.55 | 108,500 |
Oct 17, 2023 | 12.62 | 12.66 | 12.44 | 12.46 | 11.71 | 97,300 |
Oct 16, 2023 | 12.69 | 12.69 | 12.52 | 12.64 | 11.88 | 182,400 |
Oct 13, 2023 | 12.73 | 12.76 | 12.55 | 12.55 | 11.80 | 62,600 |
Oct 12, 2023 | 12.76 | 12.77 | 12.64 | 12.65 | 11.89 | 43,900 |
Oct 11, 2023 | 12.76 | 12.76 | 12.63 | 12.72 | 11.96 | 63,100 |
Oct 10, 2023 | 12.70 | 12.80 | 12.68 | 12.71 | 11.95 | 32,400 |
Oct 9, 2023 | 12.61 | 12.76 | 12.60 | 12.72 | 11.96 | 40,700 |
Oct 6, 2023 | 12.48 | 12.65 | 12.46 | 12.65 | 11.89 | 46,800 |
Oct 5, 2023 | 12.56 | 12.68 | 12.43 | 12.55 | 11.80 | 78,800 |
Oct 4, 2023 | 12.53 | 12.54 | 12.25 | 12.54 | 11.79 | 109,500 |
Oct 3, 2023 | 12.48 | 12.56 | 12.31 | 12.50 | 11.75 | 180,400 |
Oct 2, 2023 | 12.85 | 12.90 | 12.46 | 12.58 | 11.83 | 168,900 |
Sep 29, 2023 | 12.87 | 12.95 | 12.75 | 12.90 | 12.13 | 107,900 |
Sep 28, 2023 | 12.67 | 12.78 | 12.63 | 12.78 | 12.01 | 130,200 |
Sep 27, 2023 | 12.83 | 12.86 | 12.67 | 12.72 | 11.96 | 134,300 |
Sep 26, 2023 | 12.86 | 12.90 | 12.71 | 12.88 | 12.11 | 165,000 |
Sep 25, 2023 | 12.89 | 12.90 | 12.83 | 12.87 | 12.10 | 84,300 |
Sep 22, 2023 | 12.86 | 12.92 | 12.80 | 12.90 | 12.13 | 72,800 |
Sep 21, 2023 | 12.82 | 12.87 | 12.75 | 12.82 | 12.05 | 82,800 |
Sep 20, 2023 | 0.12 Dividend | |||||
Sep 20, 2023 | 12.75 | 12.85 | 12.75 | 12.85 | 12.08 | 145,900 |
Sep 19, 2023 | 12.85 | 12.87 | 12.82 | 12.84 | 11.96 | 111,600 |
Sep 18, 2023 | 12.82 | 12.85 | 12.80 | 12.82 | 11.94 | 91,800 |
Sep 15, 2023 | 12.81 | 12.84 | 12.75 | 12.78 | 11.90 | 55,800 |
Sep 14, 2023 | 12.84 | 12.85 | 12.78 | 12.83 | 11.95 | 82,700 |
Sep 13, 2023 | 12.85 | 12.89 | 12.78 | 12.82 | 11.94 | 103,500 |
Sep 12, 2023 | 12.85 | 12.91 | 12.80 | 12.82 | 11.94 | 127,800 |
Sep 11, 2023 | 12.85 | 12.90 | 12.80 | 12.82 | 11.94 | 66,200 |
Sep 8, 2023 | 12.82 | 12.85 | 12.79 | 12.81 | 11.93 | 62,200 |
Sep 7, 2023 | 12.75 | 12.99 | 12.72 | 12.77 | 11.89 | 60,600 |
Sep 6, 2023 | 12.81 | 12.82 | 12.70 | 12.74 | 11.87 | 52,100 |
Sep 5, 2023 | 12.86 | 12.92 | 12.74 | 12.80 | 11.92 | 65,500 |
Sep 1, 2023 | 12.75 | 12.92 | 12.75 | 12.86 | 11.98 | 81,200 |
Aug 31, 2023 | 12.74 | 12.76 | 12.62 | 12.76 | 11.89 | 206,900 |
Aug 30, 2023 | 12.70 | 12.75 | 12.60 | 12.67 | 11.80 | 60,600 |
Aug 29, 2023 | 12.64 | 12.69 | 12.60 | 12.68 | 11.81 | 115,500 |
Aug 28, 2023 | 12.63 | 12.63 | 12.60 | 12.63 | 11.76 | 85,000 |
Aug 25, 2023 | 12.61 | 12.62 | 12.54 | 12.60 | 11.74 | 51,300 |
Aug 24, 2023 | 12.71 | 12.73 | 12.56 | 12.58 | 11.72 | 101,200 |
Aug 23, 2023 | 12.70 | 12.70 | 12.60 | 12.66 | 11.79 | 117,600 |
Aug 22, 2023 | 12.71 | 12.72 | 12.52 | 12.62 | 11.75 | 102,200 |
Aug 21, 2023 | 12.71 | 12.75 | 12.61 | 12.65 | 11.78 | 75,700 |
Aug 18, 2023 | 0.11 Dividend | |||||
Aug 18, 2023 | 12.67 | 12.78 | 12.60 | 12.69 | 11.82 | 55,500 |
Aug 17, 2023 | 12.85 | 12.87 | 12.75 | 12.75 | 11.77 | 152,100 |
Aug 16, 2023 | 12.96 | 13.00 | 12.83 | 12.85 | 11.86 | 90,800 |
Aug 15, 2023 | 12.88 | 12.93 | 12.83 | 12.91 | 11.92 | 109,200 |
Aug 14, 2023 | 12.78 | 12.90 | 12.78 | 12.86 | 11.87 | 75,800 |
Aug 11, 2023 | 12.75 | 12.85 | 12.70 | 12.78 | 11.80 | 47,600 |
Aug 10, 2023 | 12.82 | 12.90 | 12.69 | 12.72 | 11.74 | 67,200 |
Aug 9, 2023 | 12.86 | 12.86 | 12.65 | 12.78 | 11.80 | 86,200 |
Aug 8, 2023 | 12.93 | 12.93 | 12.76 | 12.78 | 11.80 | 120,600 |
Aug 7, 2023 | 12.89 | 12.99 | 12.81 | 12.93 | 11.94 | 296,700 |
Aug 4, 2023 | 12.69 | 12.72 | 12.65 | 12.69 | 11.72 | 49,200 |
Aug 3, 2023 | 12.66 | 12.67 | 12.57 | 12.60 | 11.63 | 56,900 |
Aug 2, 2023 | 12.76 | 12.76 | 12.63 | 12.66 | 11.69 | 64,000 |
Aug 1, 2023 | 12.71 | 12.82 | 12.70 | 12.75 | 11.77 | 101,100 |
Jul 31, 2023 | 12.69 | 12.81 | 12.66 | 12.73 | 11.75 | 61,600 |
Jul 28, 2023 | 12.61 | 12.78 | 12.61 | 12.73 | 11.75 | 83,800 |
Jul 27, 2023 | 12.63 | 12.72 | 12.56 | 12.61 | 11.64 | 81,800 |
Jul 26, 2023 | 12.46 | 12.63 | 12.46 | 12.63 | 11.66 | 66,700 |
Jul 25, 2023 | 12.45 | 12.49 | 12.40 | 12.46 | 11.50 | 80,800 |
Jul 24, 2023 | 12.32 | 12.46 | 12.31 | 12.45 | 11.49 | 63,200 |
Jul 21, 2023 | 12.25 | 12.30 | 12.22 | 12.27 | 11.33 | 44,700 |
Jul 20, 2023 | 0.11 Dividend | |||||
Jul 20, 2023 | 12.30 | 12.38 | 12.25 | 12.27 | 11.33 | 79,800 |
Jul 19, 2023 | 12.48 | 12.48 | 12.37 | 12.39 | 11.33 | 92,200 |
Jul 18, 2023 | 12.50 | 12.50 | 12.40 | 12.45 | 11.39 | 102,900 |
Jul 17, 2023 | 12.42 | 12.47 | 12.37 | 12.47 | 11.41 | 52,000 |
Jul 14, 2023 | 12.34 | 12.43 | 12.31 | 12.34 | 11.29 | 58,300 |
Jul 13, 2023 | 12.30 | 12.39 | 12.28 | 12.34 | 11.29 | 41,000 |
Jul 12, 2023 | 12.26 | 12.31 | 12.22 | 12.30 | 11.25 | 55,500 |
Jul 11, 2023 | 12.26 | 12.26 | 12.16 | 12.24 | 11.20 | 56,100 |
Jul 10, 2023 | 12.10 | 12.22 | 12.10 | 12.20 | 11.16 | 35,800 |
Jul 7, 2023 | 12.08 | 12.13 | 12.05 | 12.10 | 11.07 | 56,200 |
Jul 6, 2023 | 12.25 | 12.25 | 12.05 | 12.10 | 11.07 | 85,500 |
Jul 5, 2023 | 12.38 | 12.38 | 12.30 | 12.30 | 11.25 | 66,700 |
Jul 3, 2023 | 12.33 | 12.46 | 12.31 | 12.38 | 11.32 | 62,700 |
Jun 30, 2023 | 12.30 | 12.37 | 12.27 | 12.33 | 11.28 | 51,600 |
Jun 29, 2023 | 12.23 | 12.27 | 12.19 | 12.26 | 11.21 | 32,500 |
Jun 28, 2023 | 12.09 | 12.25 | 12.09 | 12.23 | 11.19 | 61,200 |
Jun 27, 2023 | 12.15 | 12.18 | 12.08 | 12.10 | 11.07 | 65,400 |
Jun 26, 2023 | 12.07 | 12.15 | 12.07 | 12.15 | 11.11 | 57,600 |
Jun 23, 2023 | 12.07 | 12.07 | 12.02 | 12.07 | 11.04 | 49,600 |
Jun 22, 2023 | 12.06 | 12.08 | 12.01 | 12.07 | 11.04 | 35,800 |
Jun 21, 2023 | 12.05 | 12.08 | 12.00 | 12.06 | 11.03 | 76,800 |
Jun 20, 2023 | 12.07 | 12.10 | 11.96 | 12.02 | 11.00 | 66,600 |
Jun 16, 2023 | 0.11 Dividend | |||||
Jun 16, 2023 | 12.01 | 12.06 | 11.92 | 12.00 | 10.98 | 62,700 |
Jun 15, 2023 | 11.95 | 12.13 | 11.95 | 12.07 | 10.94 | 97,900 |
Jun 14, 2023 | 12.03 | 12.05 | 11.93 | 12.00 | 10.87 | 92,700 |
Jun 13, 2023 | 12.09 | 12.12 | 11.93 | 12.03 | 10.90 | 80,400 |
Jun 12, 2023 | 11.96 | 12.09 | 11.96 | 12.02 | 10.89 | 74,900 |
Jun 9, 2023 | 11.95 | 12.00 | 11.90 | 11.95 | 10.83 | 42,200 |
Jun 8, 2023 | 12.05 | 12.13 | 11.94 | 11.96 | 10.84 | 46,700 |
Jun 7, 2023 | 11.99 | 12.14 | 11.99 | 12.01 | 10.88 | 79,700 |
Jun 6, 2023 | 11.97 | 12.00 | 11.93 | 11.96 | 10.84 | 70,100 |
Jun 5, 2023 | 11.89 | 11.97 | 11.83 | 11.97 | 10.85 | 120,500 |
Jun 2, 2023 | 11.87 | 11.90 | 11.84 | 11.89 | 10.77 | 74,600 |
Jun 1, 2023 | 11.77 | 11.87 | 11.71 | 11.81 | 10.70 | 176,800 |
May 31, 2023 | 11.73 | 11.80 | 11.66 | 11.79 | 10.68 | 100,900 |
May 30, 2023 | 11.68 | 11.73 | 11.64 | 11.71 | 10.61 | 102,200 |
May 26, 2023 | 11.64 | 11.71 | 11.59 | 11.68 | 10.58 | 86,200 |
May 25, 2023 | 11.58 | 11.63 | 11.56 | 11.63 | 10.54 | 74,500 |
May 24, 2023 | 11.72 | 11.74 | 11.58 | 11.61 | 10.52 | 159,300 |
May 23, 2023 | 11.73 | 11.77 | 11.70 | 11.70 | 10.60 | 68,100 |
May 22, 2023 | 11.78 | 11.82 | 11.74 | 11.77 | 10.67 | 66,700 |
May 19, 2023 | 0.11 Dividend | |||||
May 19, 2023 | 11.76 | 11.81 | 11.73 | 11.74 | 10.64 | 148,400 |
May 18, 2023 | 11.89 | 11.95 | 11.85 | 11.90 | 10.68 | 79,200 |
May 17, 2023 | 11.93 | 11.96 | 11.91 | 11.95 | 10.73 | 77,700 |
May 16, 2023 | 11.92 | 11.95 | 11.90 | 11.91 | 10.69 | 71,200 |
May 15, 2023 | 12.00 | 12.01 | 11.94 | 11.95 | 10.73 | 60,300 |
May 12, 2023 | 12.08 | 12.08 | 11.94 | 11.99 | 10.76 | 50,900 |
May 11, 2023 | 12.10 | 12.16 | 11.95 | 12.02 | 10.79 | 70,000 |
May 10, 2023 | 12.11 | 12.16 | 12.09 | 12.11 | 10.87 | 45,000 |
May 9, 2023 | 12.04 | 12.06 | 12.00 | 12.04 | 10.81 | 36,800 |
May 8, 2023 | 12.05 | 12.09 | 11.99 | 12.00 | 10.77 | 66,300 |
May 5, 2023 | 12.05 | 12.11 | 11.98 | 12.07 | 10.83 | 66,500 |
May 4, 2023 | 12.04 | 12.05 | 11.95 | 11.99 | 10.76 | 81,900 |
May 3, 2023 | 11.99 | 12.07 | 11.99 | 12.01 | 10.78 | 82,800 |
May 2, 2023 | 12.08 | 12.11 | 11.98 | 12.02 | 10.79 | 63,800 |
May 1, 2023 | 12.02 | 12.15 | 12.01 | 12.14 | 10.90 | 121,700 |
Apr 28, 2023 | 12.01 | 12.10 | 12.01 | 12.09 | 10.85 | 87,200 |
Apr 27, 2023 | 11.95 | 12.02 | 11.91 | 12.02 | 10.79 | 89,700 |
Apr 26, 2023 | 11.93 | 12.04 | 11.90 | 11.98 | 10.75 | 65,500 |
Apr 25, 2023 | 11.97 | 12.00 | 11.93 | 11.99 | 10.76 | 66,600 |
Related Tickers
AFT Apollo Senior Floating Rate Fund Inc.
14.07
-1.40%
EIC Eagle Point Income Company Inc.
15.45
-1.02%
WDI Western Asset Diversified Income Fund
13.98
-0.38%
KIO KKR Income Opportunities Fund
13.19
-0.84%
AIF Apollo Tactical Income Fund Inc.
14.02
-0.74%
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.22
-1.06%
BGH Barings Global Short Duration High Yield Fund
13.93
-0.43%
FCT First Trust Senior Floating Rate Income Fund II
10.32
-0.40%
BGB Blackstone Strategic Credit 2027 Term Fund
11.73
-0.51%
ACV Virtus Diversified Income & Convertible Fund
22.56
-0.10%