Ares Dynamic Credit Allocation Fund, Inc. (ARDC)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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	13.24
4/16/2025	13.10	13.19	13.06	13.14	92,893	13.14
4/15/2025	13.03	13.20	13.01	13.19	98,853	13.19
4/14/2025	13.07	13.08	12.93	13.06	132,103	13.06
4/11/2025	12.85	13.05	12.76	12.92	155,029	12.92
4/10/2025	13.17	13.28	12.79	12.81	163,778	12.81
4/09/2025	12.82	13.51	12.70	13.32	279,616	13.32
4/08/2025	12.68	13.25	12.63	12.76	284,067	12.76
4/07/2025	11.60	12.64	11.52	12.34	455,749	12.34
4/04/2025	13.48	13.72	12.53	12.78	326,368	12.78
4/03/2025	13.95	14.00	13.80	13.86	112,721	13.86
4/02/2025	14.08	14.10	13.98	14.05	75,685	14.05
4/01/2025	14.07	14.10	14.05	14.08	59,356	14.08
3/31/2025	14.14	14.18	14.02	14.12	88,252	14.12
3/28/2025	14.18	14.18	14.07	14.12	74,049	14.12
3/27/2025	14.16	14.19	14.09	14.13	50,954	14.13
3/26/2025	14.19	14.24	14.17	14.18	41,106	14.18
3/25/2025	14.19	14.25	14.16	14.23	79,856	14.23
3/24/2025	14.17	14.17	14.05	14.14	72,184	14.14
3/21/2025	14.07	14.16	14.05	14.10	105,419	14.10
3/20/2025	14.23	14.27	14.18	14.24	88,064	14.13
3/19/2025	14.18	14.24	14.12	14.20	69,047	14.09
3/18/2025	14.23	14.27	14.16	14.21	53,411	14.10
3/17/2025	14.27	14.30	14.20	14.22	125,882	14.11
3/14/2025	14.13	14.20	14.11	14.15	46,820	14.04
3/13/2025	14.12	14.24	14.08	14.13	100,625	14.02
3/12/2025	14.26	14.27	14.12	14.17	81,346	14.06
3/11/2025	14.10	14.22	14.10	14.13	108,069	14.02
3/10/2025	14.09	14.18	14.08	14.15	84,630	14.04
3/07/2025	14.17	14.29	14.17	14.22	109,442	14.11
3/06/2025	14.36	14.37	14.23	14.25	101,455	14.14
3/05/2025	14.07	14.51	14.07	14.48	247,929	14.37
3/04/2025	14.25	14.27	13.93	14.12	302,822	14.01
3/03/2025	14.45	14.50	14.22	14.27	265,933	14.16
2/28/2025	14.89	14.91	14.42	14.53	563,057	14.41
2/27/2025	15.01	15.03	14.94	14.95	75,405	14.83
2/26/2025	15.12	15.12	14.98	15.03	80,047	14.91
2/25/2025	15.15	15.15	15.01	15.06	71,647	14.94
2/24/2025	15.20	15.21	15.07	15.10	86,328	14.98
2/21/2025	15.27	15.37	15.19	15.30	91,326	15.07
2/20/2025	15.22	15.31	15.20	15.29	78,406	15.06
2/19/2025	15.30	15.35	15.24	15.33	81,353	15.10
2/18/2025	15.16	15.30	15.13	15.28	107,243	15.05
2/14/2025	15.26	15.31	15.07	15.16	148,590	14.93
2/13/2025	15.42	15.42	15.22	15.23	142,681	15.00
2/12/2025	15.54	15.54	15.30	15.42	148,360	15.18
2/11/2025	15.51	15.62	15.40	15.62	96,146	15.38
2/10/2025	15.33	15.57	15.30	15.51	116,012	15.27
2/07/2025	15.47	15.53	15.39	15.44	53,124	15.20
2/06/2025	15.51	15.51	15.40	15.46	51,020	15.22
2/05/2025	15.44	15.49	15.35	15.49	45,605	15.25
2/04/2025	15.38	15.49	15.24	15.44	97,056	15.20
2/03/2025	15.27	15.38	15.22	15.38	75,898	15.15
1/31/2025	15.32	15.34	15.20	15.27	69,718	15.04
1/30/2025	15.15	15.30	15.09	15.29	73,060	15.06
1/29/2025	15.09	15.20	15.05	15.09	84,651	14.86
1/28/2025	15.14	15.14	15.04	15.14	46,696	14.91
1/27/2025	15.14	15.15	15.05	15.15	57,016	14.92