5 DAY PERFORMANCE
-4.39%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+0.49%
6 MONTH PERFORMANCE
-7.92%
YEAR-TO-DATE PERFORMANCE
-8.20%
1 YEAR PERFORMANCE
-13.59%
Ares Dynamic Credit Allocation Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $12.68 | $12.76 (0.63%) | $12.81 | $12.62 | 168.11 K | $305.81 M |
| 05/05/2026 | $12.62 | $12.68 (0.48%) | $12.77 | $12.57 | 158.40 K | $303.89 M |
| 05/04/2026 | $12.61 | $12.56 (-0.4%) | $12.66 | $12.54 | 99.00 K | $301.01 M |
| 05/01/2026 | $12.55 | $12.67 (0.96%) | $12.69 | $12.54 | 138.47 K | $303.65 M |
| 04/30/2026 | $12.59 | $12.59 (0%) | $12.62 | $12.49 | 110.38 K | $301.73 M |
| 04/29/2026 | $12.54 | $12.51 (-0.24%) | $12.58 | $12.48 | 146.20 K | $299.81 M |
| 04/28/2026 | $12.48 | $12.49 (0.08%) | $12.57 | $12.48 | 89.73 K | $299.34 M |
| 04/27/2026 | $12.54 | $12.50 (-0.32%) | $12.54 | $12.43 | 140.51 K | $299.58 M |
| 04/24/2026 | $12.51 | $12.48 (-0.24%) | $12.55 | $12.41 | 105.05 K | $299.10 M |
| 04/23/2026 | $12.52 | $12.47 (-0.4%) | $12.52 | $12.40 | 54.00 K | $298.86 M |
| 04/22/2026 | $12.41 | $12.51 (0.81%) | $12.55 | $12.34 | 340.52 K | $299.81 M |
| 04/21/2026 | $12.48 | $12.39 (-0.72%) | $12.48 | $12.36 | 122.32 K | $296.94 M |
| 04/20/2026 | $12.53 | $12.42 (-0.88%) | $12.55 | $12.40 | 228.15 K | $297.66 M |
| 04/17/2026 | $12.49 | $12.59 (0.8%) | $12.64 | $12.49 | 133.15 K | $301.73 M |
| 04/16/2026 | $12.52 | $12.46 (-0.48%) | $12.63 | $12.42 | 153.00 K | $298.62 M |
| 04/15/2026 | $12.32 | $12.47 (1.22%) | $12.54 | $12.32 | 119.10 K | $298.86 M |
| 04/14/2026 | $12.30 | $12.39 (0.73%) | $12.45 | $12.29 | 100.41 K | $296.94 M |
| 04/13/2026 | $12.30 | $12.32 (0.16%) | $12.33 | $12.20 | 92.80 K | $295.26 M |
| 04/10/2026 | $12.33 | $12.25 (-0.65%) | $12.34 | $12.17 | 146.50 K | $293.58 M |
| 04/09/2026 | $12.30 | $12.27 (-0.24%) | $12.37 | $12.27 | 122.43 K | $294.06 M |
| 04/08/2026 | $12.35 | $12.27 (-0.65%) | $12.35 | $12.24 | 66.51 K | $294.06 M |
| 04/07/2026 | $12.02 | $12.16 (1.16%) | $12.17 | $12.02 | 98.00 K | $291.43 M |
| 04/06/2026 | $12.00 | $12.02 (0.17%) | $12.03 | $11.90 | 154.34 K | $288.07 M |
| 04/02/2026 | $11.96 | $11.98 (0.17%) | $12.06 | $11.90 | 152.40 K | $287.11 M |
| 04/01/2026 | $12.19 | $12.14 (-0.41%) | $12.22 | $12.12 | 126.30 K | $290.95 M |
| 03/31/2026 | $11.82 | $12.16 (2.88%) | $12.19 | $11.81 | 98.94 K | $291.43 M |
| 03/30/2026 | $11.87 | $11.84 (-0.25%) | $11.92 | $11.60 | 148.10 K | $283.76 M |
| 03/27/2026 | $12.09 | $11.93 (-1.32%) | $12.11 | $11.85 | 166.34 K | $285.91 M |
| 03/26/2026 | $12.15 | $12.12 (-0.25%) | $12.15 | $12.08 | 114.41 K | $290.47 M |
| 03/25/2026 | $12.16 | $12.16 (0%) | $12.18 | $12.09 | 148.63 K | $291.43 M |
| 03/24/2026 | $12.14 | $12.12 (-0.16%) | $12.20 | $12.10 | 116.40 K | $290.47 M |
| 03/23/2026 | $12.21 | $12.15 (-0.49%) | $12.24 | $12.09 | 125.00 K | $291.19 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.
