Ares Dynamic Credit Allocation Fund, Inc. XADCX
12.90 USD -0.01 (-0.08%)
Regular-session close
Day range unavailable
12.78 52-week range 14.49
- YTD
- -9.98%
- 1 year
- -11.10%
XADCX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | -0.03 | -0.23% |
| Nov 11, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% |
| Nov 10, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | -0.02 | -0.15% |
| Nov 9, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | +0.03 | +0.23% |
| Nov 6, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 0.00 | 0.00% |
| Nov 5, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | +0.02 | +0.15% |
| Nov 4, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | +0.04 | +0.31% |
| Nov 3, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | +0.01 | +0.08% |
| Nov 2, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | +0.01 | +0.08% |
| Oct 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | -0.01 | -0.08% |
| Oct 29, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | +0.02 | +0.16% |
| Oct 28, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | +0.02 | +0.16% |
| Oct 27, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | +0.03 | +0.23% |
| Oct 26, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | +0.01 | +0.08% |
| Oct 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | -0.02 | -0.16% |
| Oct 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | -0.02 | -0.16% |
| Oct 21, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 0.00 | 0.00% |
| Oct 20, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | -0.02 | -0.16% |
| Oct 19, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | -0.14 | -1.08% |
| Oct 16, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | +0.01 | +0.08% |
| Oct 15, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | +0.02 | +0.15% |
| Oct 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | -0.06 | -0.46% |
| Oct 13, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | -0.02 | -0.15% |
| Oct 12, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 0.00 | 0.00% |
| Oct 9, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 0.00 | 0.00% |
| Oct 8, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | -0.01 | -0.08% |
| Oct 7, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 0.00 | 0.00% |
| Oct 6, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | +0.01 | +0.08% |
| Oct 5, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | -0.01 | -0.08% |
| Oct 2, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | -0.01 | -0.08% |
| Oct 1, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | -0.02 | -0.15% |
| Sep 30, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | -0.02 | -0.15% |
| Sep 29, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | -0.02 | -0.15% |
| Sep 28, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | -0.05 | -0.38% |
| Sep 25, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | -0.01 | -0.08% |
| Sep 24, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | -0.03 | -0.23% |
| Sep 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | -0.06 | -0.45% |
| Sep 22, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 0.00 | 0.00% |
| Sep 21, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | -0.09 | -0.67% |
| Sep 18, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | -0.02 | -0.15% |
| Sep 17, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | +0.01 | +0.07% |
| Sep 16, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | -0.01 | -0.07% |
| Sep 15, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 0.00 | 0.00% |
| Sep 14, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | -0.01 | -0.07% |
| Sep 11, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | +0.01 | +0.07% |
| Sep 10, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | -0.03 | -0.22% |
| Sep 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | -0.02 | -0.15% |
| Sep 8, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | -0.01 | -0.07% |
| Sep 4, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 0.00 | 0.00% |
| Sep 3, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | +0.03 | +0.22% |
| Sep 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00% |
| Sep 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | -0.01 | -0.07% |
| Aug 31, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | +0.01 | +0.07% |
| Aug 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | -0.02 | -0.15% |
| Aug 27, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | +0.01 | +0.07% |
| Aug 26, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | +0.01 | +0.07% |
| Aug 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | +0.01 | +0.07% |
| Aug 24, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | +0.01 | +0.07% |
| Aug 21, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | -0.10 | -0.74% |
| Aug 20, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | -0.01 | -0.07% |
| Aug 19, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | +0.02 | +0.15% |
| Aug 18, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | +0.02 | +0.15% |
| Aug 17, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | -0.01 | -0.07% |
| Aug 14, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 0.00 | 0.00% |
| Aug 13, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | +0.03 | +0.22% |
65 days, newest first. Daily bars as drawn on the XADCX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.