5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-5.05%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
-8.20%
1 YEAR PERFORMANCE
-14.97%
Ares Dynamic Credit Allocation Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.40 | $12.42 (0.16%) | $12.58 | $12.40 | 42.70 K | $299.34 M |
| 08/06/2026 | $12.38 | $12.38 (0%) | $12.51 | $12.27 | 233.10 K | $296.70 M |
| 08/05/2026 | $12.59 | $12.43 (-1.27%) | $12.59 | $12.39 | 166.90 K | $297.90 M |
| 08/04/2026 | $12.54 | $12.57 (0.24%) | $12.57 | $12.45 | 57.93 K | $301.25 M |
| 08/03/2026 | $12.38 | $12.45 (0.57%) | $12.48 | $12.36 | 77.20 K | $298.38 M |
| 07/31/2026 | $12.39 | $12.38 (-0.08%) | $12.49 | $12.35 | 84.42 K | $296.70 M |
| 07/30/2026 | $12.38 | $12.34 (-0.32%) | $12.38 | $12.31 | 63.60 K | $295.74 M |
| 07/29/2026 | $12.32 | $12.30 (-0.16%) | $12.38 | $12.28 | 66.32 K | $294.78 M |
| 07/28/2026 | $12.33 | $12.35 (0.16%) | $12.40 | $12.31 | 44.04 K | $295.98 M |
| 07/27/2026 | $12.47 | $12.37 (-0.8%) | $12.48 | $12.31 | 87.05 K | $296.46 M |
| 07/24/2026 | $12.45 | $12.38 (-0.56%) | $12.47 | $12.36 | 48.23 K | $296.70 M |
| 07/23/2026 | $12.49 | $12.39 (-0.8%) | $12.54 | $12.31 | 111.20 K | $296.94 M |
| 07/22/2026 | $12.57 | $12.54 (-0.24%) | $12.60 | $12.49 | 112.93 K | $300.53 M |
| 07/21/2026 | $12.46 | $12.54 (0.64%) | $12.60 | $12.45 | 123.03 K | $300.53 M |
| 07/20/2026 | $12.39 | $12.50 (0.89%) | $12.51 | $12.32 | 167.73 K | $299.58 M |
| 07/17/2026 | $12.50 | $12.48 (-0.16%) | $12.82 | $12.43 | 685.21 K | $299.10 M |
| 07/16/2026 | $12.73 | $12.58 (-1.18%) | $12.73 | $12.51 | 179.95 K | $301.49 M |
| 07/15/2026 | $12.82 | $12.69 (-1.01%) | $12.82 | $12.66 | 117.45 K | $304.13 M |
| 07/14/2026 | $12.85 | $12.76 (-0.7%) | $12.88 | $12.70 | 118.60 K | $305.81 M |
| 07/13/2026 | $12.76 | $12.79 (0.24%) | $12.88 | $12.61 | 193.10 K | $306.53 M |
| 07/10/2026 | $12.78 | $12.78 (0%) | $12.88 | $12.77 | 64.31 K | $306.29 M |
| 07/09/2026 | $12.82 | $12.82 (0%) | $12.89 | $12.79 | 68.00 K | $307.24 M |
| 07/08/2026 | $12.69 | $12.75 (0.47%) | $12.81 | $12.65 | 46.70 K | $305.57 M |
| 07/07/2026 | $12.81 | $12.76 (-0.39%) | $12.84 | $12.66 | 70.40 K | $305.81 M |
| 07/06/2026 | $12.84 | $12.84 (0%) | $12.87 | $12.80 | 72.10 K | $307.72 M |
| 07/02/2026 | $12.71 | $12.77 (0.47%) | $12.79 | $12.62 | 68.80 K | $306.05 M |
| 07/01/2026 | $12.67 | $12.73 (0.47%) | $12.77 | $12.64 | 55.74 K | $305.09 M |
| 06/30/2026 | $12.67 | $12.63 (-0.32%) | $12.72 | $12.54 | 81.01 K | $302.69 M |
| 06/29/2026 | $12.54 | $12.63 (0.72%) | $12.65 | $12.50 | 83.85 K | $302.69 M |
| 06/26/2026 | $12.56 | $12.52 (-0.32%) | $12.59 | $12.51 | 53.60 K | $300.05 M |
| 06/25/2026 | $12.62 | $12.55 (-0.55%) | $12.64 | $12.51 | 74.15 K | $300.77 M |
| 06/24/2026 | $12.57 | $12.54 (-0.24%) | $12.57 | $12.47 | 139.00 K | $300.53 M |
| 06/23/2026 | $12.50 | $12.51 (0.08%) | $12.55 | $12.47 | 109.22 K | $299.81 M |
| 06/22/2026 | $12.62 | $12.58 (-0.32%) | $12.66 | $12.56 | 60.50 K | $301.49 M |
| 06/18/2026 | $12.70 | $12.77 (0.55%) | $12.81 | $12.64 | 237.13 K | $306.05 M |
| 06/17/2026 | $12.62 | $12.59 (-0.24%) | $12.65 | $12.58 | 100.10 K | $301.73 M |
| 06/16/2026 | $12.58 | $12.59 (0.08%) | $12.62 | $12.58 | 42.81 K | $301.73 M |
| 06/15/2026 | $12.54 | $12.58 (0.32%) | $12.62 | $12.53 | 157.90 K | $301.49 M |
| 06/12/2026 | $12.62 | $12.59 (-0.24%) | $12.67 | $12.56 | 42.83 K | $301.73 M |
| 06/11/2026 | $12.59 | $12.56 (-0.24%) | $12.66 | $12.53 | 56.60 K | $301.01 M |
| 06/10/2026 | $12.43 | $12.56 (1.05%) | $12.83 | $12.43 | 208.35 K | $301.01 M |
| 06/09/2026 | $12.46 | $12.52 (0.48%) | $12.63 | $12.41 | 75.03 K | $300.05 M |
| 06/08/2026 | $12.55 | $12.48 (-0.56%) | $12.57 | $12.41 | 91.84 K | $299.10 M |
| 06/05/2026 | $12.51 | $12.50 (-0.08%) | $12.52 | $12.40 | 149.42 K | $299.58 M |
| 06/04/2026 | $12.54 | $12.49 (-0.4%) | $12.63 | $12.44 | 106.23 K | $299.34 M |
| 06/03/2026 | $12.61 | $12.50 (-0.87%) | $12.66 | $12.50 | 98.32 K | $299.58 M |
| 06/02/2026 | $12.70 | $12.65 (-0.39%) | $12.77 | $12.60 | 134.34 K | $303.17 M |
| 06/01/2026 | $12.81 | $12.71 (-0.78%) | $12.91 | $12.71 | 106.70 K | $304.61 M |
| 05/29/2026 | $12.82 | $12.79 (-0.23%) | $12.82 | $12.74 | 192.00 K | $306.53 M |
| 05/28/2026 | $12.78 | $12.76 (-0.16%) | $12.78 | $12.70 | 118.40 K | $305.81 M |
| 05/27/2026 | $12.71 | $12.75 (0.31%) | $12.77 | $12.65 | 164.90 K | $305.57 M |
| 05/26/2026 | $12.74 | $12.65 (-0.71%) | $12.78 | $12.63 | 98.21 K | $303.17 M |
| 05/22/2026 | $12.68 | $12.63 (-0.39%) | $12.68 | $12.59 | 90.20 K | $302.69 M |
| 05/21/2026 | $12.60 | $12.69 (0.71%) | $12.72 | $12.59 | 89.24 K | $304.13 M |
| 05/20/2026 | $12.64 | $12.76 (0.95%) | $12.79 | $12.64 | 113.50 K | $305.81 M |
| 05/19/2026 | $12.62 | $12.65 (0.24%) | $12.75 | $12.62 | 100.10 K | $303.17 M |
| 05/18/2026 | $12.69 | $12.68 (-0.08%) | $12.74 | $12.65 | 77.02 K | $303.89 M |
| 05/15/2026 | $12.84 | $12.69 (-1.17%) | $12.84 | $12.65 | 130.10 K | $304.13 M |
| 05/14/2026 | $12.83 | $12.84 (0.08%) | $12.92 | $12.83 | 151.00 K | $307.72 M |
| 05/13/2026 | $12.80 | $12.88 (0.63%) | $12.91 | $12.78 | 151.85 K | $308.68 M |
| 05/12/2026 | $12.81 | $12.83 (0.16%) | $12.93 | $12.76 | 84.40 K | $307.48 M |
| 05/11/2026 | $12.92 | $12.88 (-0.31%) | $12.92 | $12.79 | 136.81 K | $308.68 M |
| 05/08/2026 | $12.95 | $12.88 (-0.54%) | $13.03 | $12.80 | 108.40 K | $308.68 M |
| 05/07/2026 | $12.75 | $12.86 (0.86%) | $12.89 | $12.75 | 288.30 K | $308.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
