Stock listing
NYSE:ARDC Ares Dynamic Credit Allocation Fund, Inc. Stock
Home listing (NYSE) of Ares Dynamic Credit Allocation Fund, Inc.
Follow Ares Dynamic Credit Allocation Fund, Inc. into a list and get an email when it puts out news.
Share price · NYSE:ARDC
$11.68 USD -0.04 (-0.3%)
Close on Nov 2, 2026
- Day range
- $11.64 – $11.80 USDNov 2, 2026
- Volume
- 192,542 sharesNov 2, 2026
- 52-week range
- $11.10 – $13.99 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.39M USDMedian day 93,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ARDC · Home | $11.68 USD | -0.04 (-0.3%) | 192,542 | $11.79 | $11.80 | $11.64 | $11.72 | Close on Nov 2, 2026 |
| NASDAQ:XADCX | $12.79 USD | -0.01 (-0.1%) | — | $12.79 | $12.79 | $12.79 | $12.80 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:ARDC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.68 | -0.04 | -0.3% | $11.79 | $11.80 | $11.64 | 192,542 | |
| $11.72 | +0.05 | +0.4% | $11.68 | $11.85 | $11.65 | 197,712 | |
| $11.67 | +0.12 | +1.0% | $11.59 | $11.71 | $11.54 | 230,901 | |
| $11.55 | +0.005 | 0.0% | $11.55 | $11.65 | $11.50 | 88,555 | |
| $11.55 | +0.105 | +0.9% | $11.46 | $11.56 | $11.41 | 90,373 | |
| $11.44 | 0.00 | 0.0% | $11.49 | $11.50 | $11.38 | 161,160 | |
| $11.44 | +0.30 | +2.7% | $11.25 | $11.46 | $11.25 | 579,346 | |
| $11.14 | -0.09 | -0.8% | $11.20 | $11.22 | $11.10 | 188,300 | |
| $11.23 | 0.00 | 0.0% | $11.22 | $11.28 | $11.15 | 145,000 | |
| $11.23 | -0.02 | -0.2% | $11.22 | $11.27 | $11.21 | 93,800 | |
| $11.25 | -0.12 | -1.1% | $11.25 | $11.28 | $11.21 | 84,100 | |
| $11.37 | +0.02 | +0.2% | $11.40 | $11.44 | $11.30 | 178,700 | |
| $11.35 | +0.08 | +0.7% | $11.29 | $11.39 | $11.25 | 114,100 | |
| $11.27 | -0.09 | -0.8% | $11.30 | $11.36 | $11.21 | 148,700 | |
| $11.36 | -0.06 | -0.5% | $11.40 | $11.51 | $11.32 | 167,600 | |
| $11.42 | -0.03 | -0.3% | $11.41 | $11.48 | $11.41 | 76,200 | |
| $11.45 | +0.07 | +0.6% | $11.38 | $11.47 | $11.35 | 72,400 | |
| $11.38 | +0.02 | +0.2% | $11.32 | $11.38 | $11.32 | 99,200 | |
| $11.36 | -0.06 | -0.5% | $11.41 | $11.44 | $11.31 | 172,600 | |
| $11.42 | +0.09 | +0.8% | $11.39 | $11.44 | $11.36 | 111,700 | |
| $11.33 | -0.16 | -1.4% | $11.45 | $11.49 | $11.25 | 216,100 | |
| $11.49 | +0.01 | +0.1% | $11.45 | $11.57 | $11.41 | 89,900 | |
| $11.48 | -0.02 | -0.2% | $11.55 | $11.55 | $11.35 | 109,200 | |
| $11.50 | +0.01 | +0.1% | $11.51 | $11.59 | $11.47 | 150,100 | |
| $11.49 | +0.08 | +0.7% | $11.46 | $11.53 | $11.36 | 76,600 | |
| $11.41 | -0.13 | -1.1% | $11.48 | $11.50 | $11.36 | 117,800 | |
| $11.54 | +0.03 | +0.3% | $11.54 | $11.63 | $11.45 | 156,300 | |
| $11.51 | -0.17 | -1.5% | $11.65 | $11.77 | $11.43 | 258,800 | |
| $11.68 | -0.16 | -1.4% | $11.84 | $11.84 | $11.67 | 162,200 | |
| $11.84 | -0.04 | -0.3% | $11.93 | $11.96 | $11.82 | 186,900 | |
| $11.88 | -0.13 | -1.1% | $11.90 | $11.92 | $11.88 | 72,500 | |
| $12.01 | -0.08 | -0.7% | $12.09 | $12.34 | $12.01 | 95,700 | |
| $12.09 | +0.09 | +0.7% | $12.02 | $12.09 | $12.01 | 74,700 | |
| $12.00 | -0.04 | -0.3% | $12.04 | $12.10 | $12.00 | 99,400 | |
| $12.04 | -0.05 | -0.4% | $12.14 | $12.14 | $12.03 | 49,800 | |
| $12.09 | -0.09 | -0.7% | $12.16 | $12.24 | $12.06 | 69,300 | |
| $12.18 | +0.01 | +0.1% | $12.17 | $12.25 | $12.14 | 50,700 | |
| $12.17 | -0.10 | -0.8% | $12.26 | $12.35 | $12.14 | 51,900 | |
| $12.27 | -0.03 | -0.2% | $12.29 | $12.35 | $12.26 | 39,400 | |
| $12.30 | 0.00 | 0.0% | $12.29 | $12.35 | $12.27 | 91,400 | |
| $12.30 | -0.01 | -0.1% | $12.29 | $12.31 | $12.26 | 90,600 | |
| $12.31 | -0.04 | -0.3% | $12.36 | $12.38 | $12.29 | 64,000 | |
| $12.35 | -0.05 | -0.4% | $12.43 | $12.43 | $12.32 | 88,800 | |
| $12.40 | 0.00 | 0.0% | $12.39 | $12.42 | $12.35 | 124,400 | |
| $12.40 | +0.03 | +0.2% | $12.40 | $12.43 | $12.34 | 115,100 | |
| $12.37 | +0.09 | +0.7% | $12.32 | $12.39 | $12.30 | 79,000 | |
| $12.28 | -0.02 | -0.2% | $12.28 | $12.33 | $12.26 | 82,500 | |
| $12.30 | -0.01 | -0.1% | $12.31 | $12.35 | $12.26 | 59,900 | |
| $12.31 | +0.03 | +0.2% | $12.28 | $12.35 | $12.26 | 99,600 | |
| $12.28 | 0.00 | 0.0% | $12.32 | $12.32 | $12.26 | 77,800 | |
| $12.28 | -0.16 | -1.3% | $12.37 | $12.37 | $12.28 | 82,100 | |
| $12.44 | +0.02 | +0.2% | $12.43 | $12.48 | $12.42 | 110,100 | |
| $12.42 | +0.05 | +0.4% | $12.39 | $12.49 | $12.38 | 52,300 | |
| $12.37 | -0.11 | -0.9% | $12.49 | $12.50 | $12.35 | 96,400 | |
| $12.48 | 0.00 | 0.0% | $12.50 | $12.50 | $12.41 | 81,600 | |
| $12.48 | +0.06 | +0.5% | $12.43 | $12.50 | $12.43 | 43,200 | |
| $12.42 | -0.02 | -0.2% | $12.43 | $12.52 | $12.42 | 38,900 | |
| $12.44 | -0.01 | -0.1% | $12.42 | $12.49 | $12.40 | 92,200 | |
| $12.45 | -0.03 | -0.2% | $12.47 | $12.50 | $12.40 | 108,700 | |
| $12.48 | +0.06 | +0.5% | $12.43 | $12.54 | $12.42 | 75,900 | |
| $12.42 | +0.04 | +0.3% | $12.40 | $12.58 | $12.38 | 70,000 | |
| $12.38 | -0.05 | -0.4% | $12.38 | $12.51 | $12.27 | 233,100 | |
| $12.43 | -0.14 | -1.1% | $12.59 | $12.59 | $12.39 | 166,900 | |
| $12.57 | +0.12 | +1.0% | $12.54 | $12.57 | $12.45 | 57,900 | |
| $12.45 | +0.07 | +0.6% | $12.38 | $12.48 | $12.36 | 77,200 |
- Ticker
- NYSE:ARDC
- Asset type
- Fund
- Exchange
- NYSE
- Currency
- USD
Ares Dynamic Credit Allocation Fund, Inc. on 6ix
- What it is
- Closed-end fund
Where Ares Dynamic Credit Allocation Fund, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ARDC · Home listing · This page | NYSE | United States | USD |
| NASDAQ:XADCX | NASDAQ | United States | USD |
| gettex:9XB | gettex | Germany | EUR |
Log in to ask 6ix AI your own questions about Ares Dynamic Credit Allocation Fund, Inc.