5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
-11.97%
YEAR-TO-DATE PERFORMANCE
-8.20%
1 YEAR PERFORMANCE
-11.52%
Ares Dynamic Credit Allocation Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.68 | $12.70 (0.16%) | $12.72 | $12.62 | 80.56 K | $303.53 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 |
| 03/20/2026 | $12.03 | $12.03 (0%) | $12.05 | $11.95 | 117.03 K | $288.31 M |
| 03/19/2026 | $12.27 | $12.05 (-1.79%) | $12.32 | $12.03 | 208.25 K | $288.79 M |
| 03/18/2026 | $12.28 | $12.27 (-0.08%) | $12.33 | $12.24 | 55.34 K | $294.06 M |
| 03/17/2026 | $12.27 | $12.28 (0.08%) | $12.40 | $12.22 | 71.30 K | $294.30 M |
| 03/16/2026 | $12.20 | $12.20 (0%) | $12.32 | $12.17 | 69.04 K | $292.39 M |
| 03/13/2026 | $12.38 | $12.16 (-1.78%) | $12.38 | $12.10 | 178.00 K | $291.43 M |
| 03/12/2026 | $12.30 | $12.25 (-0.41%) | $12.39 | $12.18 | 126.70 K | $293.58 M |
| 03/11/2026 | $12.43 | $12.31 (-0.97%) | $12.44 | $12.25 | 166.31 K | $295.02 M |
| 03/10/2026 | $12.24 | $12.39 (1.23%) | $12.39 | $12.19 | 79.73 K | $296.94 M |
| 03/09/2026 | $12.20 | $12.23 (0.25%) | $12.23 | $12.00 | 151.74 K | $293.10 M |
| 03/06/2026 | $12.32 | $12.22 (-0.81%) | $12.38 | $12.15 | 178.31 K | $291.73 M |
| 03/05/2026 | $12.48 | $12.40 (-0.64%) | $12.56 | $12.38 | 191.82 K | $296.03 M |
| 03/04/2026 | $12.50 | $12.56 (0.48%) | $12.60 | $12.49 | 165.62 K | $299.84 M |
| 03/03/2026 | $12.62 | $12.51 (-0.87%) | $12.64 | $12.45 | 118.22 K | $298.65 M |
| 03/02/2026 | $12.68 | $12.63 (-0.39%) | $12.68 | $12.55 | 152.04 K | $301.52 M |
| 02/27/2026 | $12.82 | $12.69 (-1.01%) | $12.85 | $12.67 | 130.18 K | $302.95 M |
| 02/26/2026 | $12.88 | $12.79 (-0.7%) | $12.88 | $12.78 | 82.45 K | $305.34 M |
| 02/25/2026 | $12.90 | $12.81 (-0.7%) | $12.94 | $12.81 | 128.33 K | $305.81 M |
| 02/24/2026 | $12.89 | $12.90 (0.08%) | $12.95 | $12.86 | 129.50 K | $307.96 M |
| 02/23/2026 | $13.02 | $12.95 (-0.54%) | $13.07 | $12.91 | 123.83 K | $309.16 M |
| 02/20/2026 | $13.05 | $13.04 (-0.08%) | $13.17 | $13.04 | 51.50 K | $311.30 M |
| 02/19/2026 | $13.25 | $13.20 (-0.38%) | $13.25 | $13.16 | 80.18 K | $315.12 M |
| 02/18/2026 | $13.26 | $13.26 (0%) | $13.29 | $13.22 | 114.60 K | $316.56 M |
| 02/17/2026 | $13.15 | $13.19 (0.3%) | $13.23 | $13.14 | 85.03 K | $314.88 M |
| 02/13/2026 | $13.34 | $13.23 (-0.82%) | $13.40 | $13.21 | 152.00 K | $315.84 M |
| 02/12/2026 | $13.40 | $13.28 (-0.9%) | $13.40 | $13.26 | 58.54 K | $317.03 M |
| 02/11/2026 | $13.42 | $13.33 (-0.67%) | $13.45 | $13.31 | 133.20 K | $318.23 M |
| 02/10/2026 | $13.32 | $13.41 (0.68%) | $13.42 | $13.30 | 88.44 K | $320.14 M |
| 02/09/2026 | $13.34 | $13.27 (-0.52%) | $13.36 | $13.20 | 131.20 K | $316.79 M |
| 02/06/2026 | $13.31 | $13.32 (0.08%) | $13.37 | $13.28 | 36.72 K | $317.99 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.
