Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

Historical Prices For Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	13.80	13.86	13.76	13.76	57,713	13.76
5/07/2025	13.75	13.83	13.75	13.77	39,329	13.77
5/06/2025	13.79	13.82	13.60	13.80	50,591	13.80
5/05/2025	13.69	13.85	13.57	13.80	145,840	13.80
5/02/2025	13.70	13.80	13.64	13.76	70,072	13.76
5/01/2025	13.65	13.74	13.62	13.63	120,179	13.63
4/30/2025	13.59	13.65	13.53	13.64	69,392	13.64
4/29/2025	13.46	13.60	13.43	13.60	106,747	13.60
4/28/2025	13.51	13.65	13.47	13.51	91,937	13.51
4/25/2025	13.62	13.62	13.42	13.49	64,139	13.49
4/24/2025	13.52	13.55	13.40	13.45	64,942	13.45
4/23/2025	13.51	13.55	13.38	13.45	71,105	13.45
4/22/2025	13.21	13.41	13.11	13.35	48,685	13.35
4/21/2025	13.04	13.23	13.04	13.08	99,206	13.08
4/17/2025	13.13	13.31	13.07	13.24	105,902	13.13
4/16/2025	13.10	13.19	13.06	13.14	92,893	13.03
4/15/2025	13.03	13.20	13.01	13.19	98,853	13.08
4/14/2025	13.07	13.08	12.93	13.06	132,103	12.95
4/11/2025	12.85	13.05	12.76	12.92	155,029	12.81
4/10/2025	13.17	13.28	12.79	12.81	163,778	12.70
4/09/2025	12.82	13.51	12.70	13.32	279,616	13.21
4/08/2025	12.68	13.25	12.63	12.76	284,067	12.65
4/07/2025	11.60	12.64	11.52	12.34	455,749	12.23
4/04/2025	13.48	13.72	12.53	12.78	326,368	12.67
4/03/2025	13.95	14.00	13.80	13.86	112,721	13.74
4/02/2025	14.08	14.10	13.98	14.05	75,685	13.93
4/01/2025	14.07	14.10	14.05	14.08	59,356	13.96
3/31/2025	14.14	14.18	14.02	14.12	88,252	14.00
3/28/2025	14.18	14.18	14.07	14.12	74,049	14.00
3/27/2025	14.16	14.19	14.09	14.13	50,954	14.01
3/26/2025	14.19	14.24	14.17	14.18	41,106	14.06
3/25/2025	14.19	14.25	14.16	14.23	79,856	14.11
3/24/2025	14.17	14.17	14.05	14.14	72,184	14.02
3/21/2025	14.07	14.16	14.05	14.10	105,419	13.98
3/20/2025	14.23	14.27	14.18	14.24	88,064	14.01
3/19/2025	14.18	14.24	14.12	14.20	69,047	13.97
3/18/2025	14.23	14.27	14.16	14.21	53,411	13.98
3/17/2025	14.27	14.30	14.20	14.22	125,882	13.99
3/14/2025	14.13	14.20	14.11	14.15	46,820	13.92
3/13/2025	14.12	14.24	14.08	14.13	100,625	13.90
3/12/2025	14.26	14.27	14.12	14.17	81,346	13.94
3/11/2025	14.10	14.22	14.10	14.13	108,069	13.90
3/10/2025	14.09	14.18	14.08	14.15	84,630	13.92
3/07/2025	14.17	14.29	14.17	14.22	109,442	13.99
3/06/2025	14.36	14.37	14.23	14.25	101,455	14.02
3/05/2025	14.07	14.51	14.07	14.48	247,929	14.24
3/04/2025	14.25	14.27	13.93	14.12	302,822	13.89
3/03/2025	14.45	14.50	14.22	14.27	265,933	14.04
2/28/2025	14.89	14.91	14.42	14.53	563,057	14.29
2/27/2025	15.01	15.03	14.94	14.95	75,405	14.70
2/26/2025	15.12	15.12	14.98	15.03	80,047	14.78
2/25/2025	15.15	15.15	15.01	15.06	71,647	14.81
2/24/2025	15.20	15.21	15.07	15.10	86,328	14.85
2/21/2025	15.27	15.37	15.19	15.30	91,326	14.94
2/20/2025	15.22	15.31	15.20	15.29	78,406	14.93
2/19/2025	15.30	15.35	15.24	15.33	81,353	14.97
2/18/2025	15.16	15.30	15.13	15.28	107,243	14.92
2/14/2025	15.26	15.31	15.07	15.16	148,590	14.80
2/13/2025	15.42	15.42	15.22	15.23	142,681	14.87
2/12/2025	15.54	15.54	15.30	15.42	148,360	15.06
2/11/2025	15.51	15.62	15.40	15.62	96,146	15.25
2/10/2025	15.33	15.57	15.30	15.51	116,012	15.14