Stockscreener 앱 받기
13.95
1.45%
0.20
시간 외 거래:
13.95
Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $13.99 | $13.62 | $0.3661 | 212,705.0 | +1.45% |
| 2025-11-03 | $13.81 | $13.59 | $0.22 | 223,219.0 | +0.88% |
| 2025-10-31 | $13.65 | $13.49 | $0.1602 | 174,729.0 | +0.81% |
| 2025-10-30 | $13.55 | $13.46 | $0.0913 | 101,869.0 | +0.15% |
| 2025-10-29 | $13.62 | $13.47 | $0.15 | 172,571.0 | -0.15% |
| 2025-10-28 | $13.52 | $13.45 | $0.07 | 90,424.0 | +0.30% |
| 2025-10-27 | $13.58 | $13.48 | $0.10 | 167,012.0 | +0.00% |
| 2025-10-24 | $13.52 | $13.46 | $0.0613 | 184,919.0 | +0.45% |
| 2025-10-23 | $13.56 | $13.35 | $0.2099 | 261,983.0 | -0.22% |
| 2025-10-22 | $13.46 | $13.34 | $0.12 | 227,906.0 | +0.98% |
| 2025-10-21 | $13.37 | $13.23 | $0.14 | 189,040.0 | +0.23% |
| 2025-10-20 | $13.32 | $13.25 | $0.0731 | 135,267.0 | -0.52% |
| 2025-10-17 | $13.69 | $13.32 | $0.365 | 109,842.0 | -0.67% |
| 2025-10-16 | $13.72 | $13.43 | $0.29 | 90,471.0 | -0.96% |
| 2025-10-15 | $13.72 | $13.54 | $0.1799 | 122,368.0 | -0.22% |
| 2025-10-14 | $13.78 | $13.42 | $0.36 | 94,378.0 | +0.00% |
| 2025-10-13 | $13.79 | $13.52 | $0.27 | 105,300.0 | +1.04% |
| 2025-10-10 | $13.78 | $13.36 | $0.4201 | 228,109.0 | -1.89% |
| 2025-10-09 | $13.79 | $13.68 | $0.1053 | 125,295.0 | -0.22% |
| 2025-10-08 | $13.79 | $13.65 | $0.14 | 328,123.0 | +0.00% |
| 2025-10-07 | $13.88 | $13.58 | $0.30 | 318,306.0 | +0.51% |
Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 연도별 가격 이력
이 심층 분석에서는 Ares Dynamic Credit Allocation Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ares Dynamic Credit Allocation Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.99 | $13.59 | $0.40 | 648,629.0 | +2.35% |
| 2025-10 | $14.07 | $13.23 | $0.84 | 3,800,981.0 | -3.13% |
| 2025-09 | $15.03 | $13.92 | $1.11 | 2,391,605.0 | -4.35% |
| 2025-08 | $14.71 | $14.30 | $0.41 | 1,844,277.0 | +2.22% |
| 2025-07 | $14.60 | $14.19 | $0.405 | 2,194,367.0 | +1.20% |
| 2025-06 | $14.36 | $14.01 | $0.35 | 1,743,201.0 | +0.92% |
| 2025-05 | $14.25 | $13.57 | $0.6821 | 1,529,501.0 | +3.30% |
| 2025-04 | $14.10 | $11.52 | $2.58 | 2,906,218.0 | -3.40% |
| 2025-03 | $14.51 | $14.02 | $0.49 | 2,033,924.0 | -2.82% |
| 2025-02 | $15.62 | $14.42 | $1.20 | 2,207,792.0 | -4.85% |
| 2025-01 | $15.34 | $14.88 | $0.4589 | 1,596,153.0 | +1.06% |
Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.62 | $14.69 | $0.93 | 1,505,965.0 | -1.30% |
| 2024-11 | $15.38 | $14.80 | $0.5799 | 1,538,762.0 | +1.66% |
| 2024-10 | $15.44 | $14.92 | $0.52 | 1,560,940.0 | -1.24% |
| 2024-09 | $15.47 | $14.98 | $0.485 | 1,927,602.0 | -0.59% |
| 2024-08 | $15.49 | $14.55 | $0.94 | 2,214,634.0 | +0.79% |
| 2024-07 | $15.40 | $14.68 | $0.72 | 2,105,621.0 | +2.42% |
| 2024-06 | $14.96 | $14.41 | $0.5503 | 1,504,305.0 | +2.55% |
| 2024-05 | $14.89 | $13.92 | $0.97 | 2,469,326.0 | +4.09% |
| 2024-04 | $14.27 | $13.67 | $0.60 | 2,003,368.0 | -1.97% |
| 2024-03 | $14.30 | $13.73 | $0.57 | 2,066,921.0 | +3.19% |
| 2024-02 | $13.89 | $13.36 | $0.5299 | 1,823,522.0 | +2.83% |
| 2024-01 | $14.03 | $13.36 | $0.67 | 3,066,746.0 | -2.47% |
Ares Dynamic Credit Allocation Fund Inc 주식 (ARDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.95 | $12.71 | $1.24 | 2,520,503.0 | +6.92% |
| 2023-11 | $13.00 | $12.24 | $0.76 | 1,660,135.0 | +5.41% |
| 2023-10 | $12.90 | $11.83 | $1.07 | 1,839,556.0 | -5.43% |
| 2023-09 | $12.99 | $12.63 | $0.36 | 1,881,887.0 | +1.10% |
| 2023-08 | $13.00 | $12.52 | $0.48 | 2,285,726.0 | +0.24% |
| 2023-07 | $12.81 | $12.05 | $0.76 | 1,326,868.0 | +3.24% |
| 2023-06 | $12.37 | $11.71 | $0.655 | 1,515,835.0 | +4.58% |
| 2023-05 | $12.16 | $11.56 | $0.60 | 1,760,647.0 | -2.48% |
| 2023-04 | $12.30 | $11.83 | $0.47 | 2,177,191.0 | +1.00% |
| 2023-03 | $12.68 | $11.40 | $1.28 | 3,583,439.0 | -5.52% |
| 2023-02 | $12.93 | $12.36 | $0.5741 | 1,559,525.0 | -0.08% |
| 2023-01 | $12.68 | $11.54 | $1.14 | 2,483,709.0 | +9.40% |
0.46%
0.40%
자본화:
|
볼륨(24시간):