Ares Dynamic Credit Allocation Fund Inc (ARDC)

ARDC
🏛️ 미국 →
14.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.91 13.95 13.73 13.75 0.1M
2023-12-28 13.58 13.89 13.57 13.86 0.1M
2023-12-27 13.60 13.66 13.51 13.60 0.1M
2023-12-26 13.44 13.54 13.41 13.49 0.1M
2023-12-22 13.45 13.60 13.29 13.35 0.1M
2023-12-21 13.33 13.44 13.24 13.37 0.2M
2023-12-20 13.52 13.55 13.30 13.30 0.1M
2023-12-19 13.33 13.68 13.33 13.66 0.1M
2023-12-18 13.37 13.42 13.29 13.32 0.1M
2023-12-15 13.50 13.58 13.31 13.37 0.1M
2023-12-14 13.10 13.44 13.10 13.41 0.1M
2023-12-13 13.02 13.05 12.88 13.05 0.1M
2023-12-12 12.97 12.98 12.88 12.95 0.1M
2023-12-11 12.99 13.00 12.90 12.93 0.1M
2023-12-08 12.91 13.00 12.86 12.95 0.1M
2023-12-07 12.89 13.02 12.83 12.89 0.2M
2023-12-06 12.89 12.94 12.81 12.86 0.1M
2023-12-05 12.77 12.88 12.71 12.88 0.1M
2023-12-04 12.90 12.91 12.76 12.76 0.1M
2023-12-01 12.87 12.96 12.79 12.90 0.1M
2023-11-30 12.84 12.88 12.71 12.86 0.1M
2023-11-29 12.78 12.83 12.69 12.82 0.1M
2023-11-28 12.80 12.80 12.72 12.73 0.1M
2023-11-27 12.77 12.80 12.68 12.80 0.1M
2023-11-24 12.71 12.81 12.69 12.74 0.0M
2023-11-22 12.58 12.75 12.58 12.71 0.1M
2023-11-21 12.57 12.59 12.52 12.58 0.0M
2023-11-20 12.57 12.63 12.52 12.57 0.1M
2023-11-17 12.66 12.71 12.58 12.58 0.1M
2023-11-16 12.80 12.87 12.68 12.75 0.1M
2023-11-15 12.88 12.88 12.72 12.81 0.1M
2023-11-14 12.95 13.00 12.83 12.86 0.1M
2023-11-13 12.74 12.89 12.67 12.88 0.1M
2023-11-10 12.66 12.77 12.66 12.73 0.0M
2023-11-09 12.76 12.77 12.64 12.66 0.0M
2023-11-08 12.74 12.76 12.67 12.71 0.0M
2023-11-07 12.62 12.74 12.54 12.70 0.1M
2023-11-06 12.62 12.63 12.39 12.57 0.1M
2023-11-03 12.54 12.60 12.48 12.53 0.1M
2023-11-02 12.45 12.50 12.39 12.43 0.1M
2023-11-01 12.24 12.40 12.24 12.36 0.1M
2023-10-31 12.12 12.20 12.01 12.20 0.1M
2023-10-30 11.91 12.01 11.87 11.99 0.1M
2023-10-27 11.90 11.95 11.83 11.93 0.1M
2023-10-26 11.95 12.00 11.86 11.88 0.1M
2023-10-25 12.12 12.15 11.92 11.93 0.1M
2023-10-24 12.12 12.19 12.09 12.15 0.0M
2023-10-23 12.07 12.12 12.05 12.09 0.1M
2023-10-20 12.10 12.12 12.03 12.06 0.1M
2023-10-19 12.26 12.30 12.09 12.11 0.1M
2023-10-18 12.51 12.51 12.26 12.29 0.1M
2023-10-17 12.62 12.66 12.44 12.46 0.1M
2023-10-16 12.69 12.69 12.52 12.64 0.2M
2023-10-13 12.73 12.76 12.55 12.55 0.1M
2023-10-12 12.76 12.77 12.64 12.65 0.0M
2023-10-11 12.76 12.76 12.63 12.72 0.1M
2023-10-10 12.70 12.80 12.68 12.71 0.0M
2023-10-09 12.61 12.76 12.60 12.72 0.0M
2023-10-06 12.48 12.65 12.46 12.65 0.0M
2023-10-05 12.56 12.68 12.43 12.55 0.1M
2023-10-04 12.53 12.54 12.25 12.54 0.1M
2023-10-03 12.48 12.56 12.31 12.50 0.2M
2023-10-02 12.85 12.90 12.46 12.58 0.2M
2023-09-29 12.87 12.95 12.75 12.90 0.1M
2023-09-28 12.67 12.78 12.63 12.78 0.1M
2023-09-27 12.83 12.86 12.67 12.72 0.1M
2023-09-26 12.86 12.90 12.71 12.88 0.2M
2023-09-25 12.89 12.90 12.83 12.87 0.1M
2023-09-22 12.86 12.92 12.80 12.90 0.1M
2023-09-21 12.82 12.87 12.75 12.82 0.1M
2023-09-20 12.75 12.85 12.75 12.85 0.1M
2023-09-19 12.85 12.87 12.82 12.84 0.1M
2023-09-18 12.82 12.85 12.80 12.82 0.1M
2023-09-15 12.81 12.84 12.75 12.78 0.1M
2023-09-14 12.84 12.85 12.78 12.83 0.1M
2023-09-13 12.85 12.89 12.78 12.82 0.1M
2023-09-12 12.85 12.91 12.80 12.82 0.1M
2023-09-11 12.85 12.90 12.80 12.82 0.1M
2023-09-08 12.82 12.85 12.79 12.81 0.1M
2023-09-07 12.75 12.99 12.72 12.77 0.1M
2023-09-06 12.81 12.82 12.70 12.74 0.1M
2023-09-05 12.86 12.92 12.74 12.80 0.1M
2023-09-01 12.75 12.92 12.75 12.86 0.1M
2023-08-31 12.74 12.76 12.62 12.76 0.2M
2023-08-30 12.70 12.75 12.60 12.67 0.1M
2023-08-29 12.64 12.69 12.60 12.68 0.1M
2023-08-28 12.63 12.63 12.60 12.63 0.1M
2023-08-25 12.61 12.62 12.54 12.60 0.1M
2023-08-24 12.71 12.73 12.56 12.58 0.1M
2023-08-23 12.70 12.70 12.60 12.66 0.1M
2023-08-22 12.71 12.72 12.52 12.62 0.1M
2023-08-21 12.71 12.75 12.61 12.65 0.1M
2023-08-18 12.67 12.78 12.60 12.69 0.1M
2023-08-17 12.85 12.87 12.75 12.75 0.2M
2023-08-16 12.96 13.00 12.83 12.85 0.1M
2023-08-15 12.88 12.93 12.83 12.91 0.1M
2023-08-14 12.78 12.90 12.78 12.86 0.1M
2023-08-11 12.75 12.85 12.70 12.78 0.0M
2023-08-10 12.82 12.90 12.69 12.72 0.1M
2023-08-09 12.86 12.86 12.65 12.78 0.1M
2023-08-08 12.93 12.93 12.76 12.78 0.1M
2023-08-07 12.89 12.99 12.81 12.93 0.3M
2023-08-04 12.69 12.72 12.65 12.69 0.0M
2023-08-03 12.66 12.67 12.57 12.60 0.1M
2023-08-02 12.76 12.76 12.63 12.66 0.1M
2023-08-01 12.71 12.82 12.70 12.75 0.1M
2023-07-31 12.69 12.81 12.66 12.73 0.1M
2023-07-28 12.61 12.78 12.61 12.73 0.1M
2023-07-27 12.63 12.72 12.56 12.61 0.1M
2023-07-26 12.46 12.63 12.46 12.63 0.1M
2023-07-25 12.45 12.49 12.40 12.46 0.1M
2023-07-24 12.32 12.46 12.31 12.45 0.1M
2023-07-21 12.25 12.30 12.22 12.27 0.0M
2023-07-20 12.30 12.38 12.25 12.27 0.1M
2023-07-19 12.48 12.48 12.37 12.39 0.1M
2023-07-18 12.50 12.50 12.40 12.45 0.1M
2023-07-17 12.42 12.47 12.37 12.47 0.1M
2023-07-14 12.34 12.43 12.31 12.34 0.1M
2023-07-13 12.30 12.39 12.28 12.34 0.0M
2023-07-12 12.26 12.31 12.22 12.30 0.1M
2023-07-11 12.26 12.26 12.16 12.24 0.1M
2023-07-10 12.10 12.22 12.10 12.20 0.0M
2023-07-07 12.08 12.13 12.05 12.10 0.1M
2023-07-06 12.25 12.25 12.05 12.10 0.1M
2023-07-05 12.38 12.38 12.30 12.30 0.1M
2023-07-03 12.33 12.46 12.31 12.38 0.1M
2023-06-30 12.30 12.37 12.27 12.33 0.1M
2023-06-29 12.23 12.27 12.19 12.26 0.0M
2023-06-28 12.09 12.25 12.09 12.23 0.1M
2023-06-27 12.15 12.18 12.08 12.10 0.1M
2023-06-26 12.07 12.15 12.07 12.15 0.1M
2023-06-23 12.07 12.07 12.02 12.07 0.0M
2023-06-22 12.06 12.08 12.01 12.07 0.0M
2023-06-21 12.05 12.08 12.00 12.06 0.1M
2023-06-20 12.07 12.10 11.96 12.02 0.1M
2023-06-16 12.01 12.06 11.92 12.00 0.1M
2023-06-15 11.95 12.13 11.95 12.07 0.1M
2023-06-14 12.03 12.05 11.93 12.00 0.1M
2023-06-13 12.09 12.12 11.93 12.03 0.1M
2023-06-12 11.96 12.09 11.96 12.02 0.1M
2023-06-09 11.95 12.00 11.90 11.95 0.0M
2023-06-08 12.05 12.13 11.94 11.96 0.0M
2023-06-07 11.99 12.14 11.99 12.01 0.1M
2023-06-06 11.97 12.00 11.93 11.96 0.1M
2023-06-05 11.89 11.97 11.83 11.97 0.1M
2023-06-02 11.87 11.90 11.84 11.89 0.1M
2023-06-01 11.77 11.87 11.71 11.81 0.2M
2023-05-31 11.73 11.80 11.66 11.79 0.1M
2023-05-30 11.68 11.73 11.64 11.71 0.1M
2023-05-26 11.64 11.71 11.59 11.68 0.1M
2023-05-25 11.58 11.63 11.56 11.63 0.1M
2023-05-24 11.72 11.74 11.58 11.61 0.2M
2023-05-23 11.73 11.77 11.70 11.70 0.1M
2023-05-22 11.78 11.82 11.74 11.77 0.1M
2023-05-19 11.76 11.81 11.73 11.74 0.1M
2023-05-18 11.89 11.95 11.85 11.90 0.1M
2023-05-17 11.93 11.96 11.91 11.95 0.1M
2023-05-16 11.92 11.95 11.90 11.91 0.1M
2023-05-15 12.00 12.01 11.94 11.95 0.1M
2023-05-12 12.08 12.08 11.94 11.99 0.1M
2023-05-11 12.10 12.16 11.95 12.02 0.1M
2023-05-10 12.11 12.16 12.09 12.11 0.0M
2023-05-09 12.04 12.06 12.00 12.04 0.0M
2023-05-08 12.05 12.09 11.99 12.00 0.1M
2023-05-05 12.05 12.11 11.98 12.07 0.1M
2023-05-04 12.04 12.05 11.95 11.99 0.1M
2023-05-03 11.99 12.07 11.99 12.01 0.1M
2023-05-02 12.08 12.11 11.98 12.02 0.1M
2023-05-01 12.02 12.15 12.01 12.14 0.1M
2023-04-28 12.01 12.10 12.01 12.09 0.1M
2023-04-27 11.95 12.02 11.91 12.02 0.1M
2023-04-26 11.93 12.04 11.90 11.98 0.1M
2023-04-25 11.97 12.00 11.93 11.99 0.1M
2023-04-24 11.97 12.11 11.97 12.04 0.1M
2023-04-21 12.01 12.06 11.95 12.02 0.1M
2023-04-20 12.10 12.15 12.04 12.11 0.1M
2023-04-19 12.22 12.22 12.12 12.18 0.1M
2023-04-18 12.20 12.27 12.14 12.22 0.1M
2023-04-17 12.12 12.20 12.06 12.20 0.1M
2023-04-14 12.08 12.17 12.01 12.12 0.1M
2023-04-13 12.21 12.22 12.08 12.10 0.2M
2023-04-12 12.08 12.22 12.04 12.21 0.1M
2023-04-11 11.93 12.03 11.83 12.00 0.1M
2023-04-10 11.83 11.93 11.83 11.91 0.1M
2023-04-06 11.88 11.92 11.84 11.87 0.1M
2023-04-05 12.05 12.06 11.86 11.86 0.2M
2023-04-04 12.18 12.20 12.05 12.05 0.1M
2023-04-03 12.04 12.30 12.04 12.20 0.1M
2023-03-31 12.11 12.21 11.96 11.97 0.5M
2023-03-30 12.05 12.16 12.05 12.11 0.1M
2023-03-29 11.97 12.08 11.97 12.05 0.2M
2023-03-28 12.04 12.09 11.94 11.97 0.1M
2023-03-27 12.00 12.07 11.96 12.01 0.2M
2023-03-24 12.04 12.12 11.98 11.98 0.1M
2023-03-23 11.91 12.13 11.91 11.98 0.3M
2023-03-22 11.79 12.05 11.75 11.94 0.2M
2023-03-21 11.57 11.82 11.57 11.80 0.1M
2023-03-20 11.42 11.57 11.41 11.51 0.1M
2023-03-17 11.50 11.58 11.40 11.42 0.1M
2023-03-16 11.54 11.72 11.44 11.64 0.2M
2023-03-15 11.87 11.89 11.49 11.56 0.4M
2023-03-14 11.87 12.03 11.80 11.95 0.1M
2023-03-13 11.98 11.98 11.76 11.83 0.1M
2023-03-10 12.35 12.38 11.93 12.00 0.2M
2023-03-09 12.53 12.59 12.36 12.38 0.1M
2023-03-08 12.58 12.62 12.46 12.49 0.1M
2023-03-07 12.64 12.66 12.54 12.58 0.1M
2023-03-06 12.57 12.68 12.55 12.68 0.0M
2023-03-03 12.54 12.62 12.46 12.60 0.1M
2023-03-02 12.56 12.56 12.47 12.55 0.1M
2023-03-01 12.68 12.68 12.53 12.57 0.1M
2023-02-28 12.69 12.71 12.65 12.67 0.1M
2023-02-27 12.60 12.73 12.60 12.65 0.1M
2023-02-24 12.52 12.60 12.45 12.56 0.0M
2023-02-23 12.42 12.60 12.42 12.56 0.1M
2023-02-22 12.43 12.43 12.36 12.39 0.0M
2023-02-21 12.54 12.64 12.36 12.38 0.1M
2023-02-17 12.55 12.65 12.55 12.60 0.1M
2023-02-16 12.67 12.73 12.61 12.67 0.1M
2023-02-15 12.77 12.85 12.75 12.80 0.0M
2023-02-14 12.70 12.77 12.66 12.77 0.1M
2023-02-13 12.71 12.79 12.61 12.67 0.1M
2023-02-10 12.66 12.73 12.66 12.66 0.1M
2023-02-09 12.84 12.84 12.68 12.71 0.1M
2023-02-08 12.78 12.86 12.75 12.77 0.1M
2023-02-07 12.74 12.87 12.74 12.84 0.1M
2023-02-06 12.78 12.83 12.76 12.80 0.2M
2023-02-03 12.82 12.86 12.74 12.77 0.1M
2023-02-02 12.84 12.93 12.84 12.85 0.1M
2023-02-01 12.67 12.83 12.63 12.82 0.1M
2023-01-31 12.59 12.68 12.52 12.68 0.1M
2023-01-30 12.39 12.52 12.34 12.52 0.1M
2023-01-27 12.40 12.45 12.31 12.40 0.1M
2023-01-26 12.30 12.42 12.27 12.41 0.1M
2023-01-25 12.31 12.31 12.23 12.25 0.1M
2023-01-24 12.32 12.50 12.30 12.32 0.1M
2023-01-23 12.16 12.32 12.13 12.29 0.1M
2023-01-20 12.20 12.23 12.12 12.16 0.1M
2023-01-19 12.16 12.21 12.13 12.14 0.1M
2023-01-18 12.25 12.32 12.22 12.29 0.2M
2023-01-17 12.18 12.25 12.10 12.19 0.2M
2023-01-13 12.11 12.21 12.09 12.15 0.2M
2023-01-12 12.13 12.21 12.07 12.20 0.1M
2023-01-11 12.01 12.16 12.01 12.16 0.1M
2023-01-10 11.89 12.03 11.89 12.02 0.1M
2023-01-09 11.92 12.06 11.90 11.90 0.1M
2023-01-06 11.64 11.99 11.64 11.98 0.3M
2023-01-05 11.60 11.67 11.57 11.62 0.2M
2023-01-04 11.66 11.71 11.61 11.68 0.1M
2023-01-03 11.56 11.67 11.54 11.66 0.1M