Ares Multi-Strategy Credit Common $21.91

up +0.11


17/4/2014 06:40 PM  |  NYSE : ARMF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARMF historical data

Date Open High Low Close Volume
4/17/201421.7521.9221.7421.9132,633
4/16/201421.8621.8621.7321.8014,184
4/15/201421.8121.8921.7921.889,619
4/14/201421.7421.9321.7221.7615,340
4/11/201421.9521.9721.6721.7818,218
4/10/201421.8921.9921.8821.8910,284
4/9/201421.9321.9421.8521.8826,181
4/8/201421.9521.9521.8721.929,860
4/7/201422.0522.0721.8421.9443,426
4/4/201421.9622.1321.9522.0510,336
4/3/201422.1222.1222.0022.078,325
4/2/201421.9522.0521.7522.0267,136
4/1/201422.0322.0421.9122.0122,164
3/31/201422.2222.2221.9722.0057,669
3/28/201421.9322.2021.9322.0617,434
3/27/201421.9122.0821.8622.0017,066
3/26/201421.8722.1421.8722.0916,010
3/25/201421.8022.0621.7621.9329,225
3/24/201421.8121.9321.5521.8026,188
3/21/201421.7821.8421.7821.814,629
3/20/201421.7521.9621.7321.7819,203
3/19/201421.8721.9021.8421.8522,026
3/18/201421.9021.9721.8221.8629,489
3/17/201421.8622.0321.8622.0035,001
3/14/201421.8121.9521.8121.949,790
3/13/201421.9221.9921.8821.9025,572
3/12/201421.6921.9421.6921.9220,192
3/11/201421.8021.9521.6621.7029,938
3/10/201421.7521.8921.7521.8619,429
3/7/201421.8521.8521.6421.7051,621
3/6/201421.8121.9021.7721.8124,761
3/5/201421.7521.8921.7521.8123,813
3/4/201421.8821.9321.8721.8710,504
3/3/201421.5221.8621.5221.8627,460
2/28/201421.8621.9521.7821.8021,914
2/27/201421.8021.8521.7721.8018,879
2/26/201421.8421.9421.7721.7827,752
2/25/201421.8521.8721.8121.8710,094
2/24/201421.8021.8921.7921.7931,348
2/21/201421.8021.9521.7621.8929,491
2/20/201421.9322.0621.7221.8042,052
2/19/201421.9021.9821.7721.8723,670
2/18/201421.8721.9721.7721.9226,563
2/14/201421.7021.9521.7021.9311,365
2/13/201421.9422.0621.7621.7822,678
2/12/201421.7122.2221.7121.8877,515
2/11/201421.8522.0021.7121.9515,746
2/10/201422.0022.0021.7521.8232,765
2/7/201421.6121.8921.6121.6812,346
2/6/201421.8021.9421.7421.7428,418
2/5/201421.7321.9121.7321.7325,401
2/4/201421.7421.8021.7021.7130,073
2/3/201421.6721.9121.6021.7026,866
1/31/201421.7821.7821.6621.6614,457
1/30/201421.6821.8521.6121.6812,071
1/29/201421.7321.7321.3521.6536,515
1/28/201421.7521.9021.5221.5728,223
1/27/201421.9921.9921.5521.6442,825
1/24/201421.8022.1021.8022.0036,436
1/23/201421.9122.1821.8522.1815,774
1/22/201421.9122.0021.8121.9083,148
1/21/201421.9222.2121.8021.8133,874
1/17/201422.1022.3821.9621.9730,455
1/16/201422.0022.2321.8022.0053,456
1/15/201421.6122.0021.6121.9919,900
1/14/201421.7521.8521.5321.7622,463
1/13/201421.7321.7521.4721.5410,827
1/10/201421.4721.7021.2521.6220,259
1/9/201421.3621.4821.3421.4214,883
1/8/201421.3121.4521.1921.3629,100
1/7/201421.3521.4421.2621.3323,534
1/6/201421.1421.4121.1421.3530,725
1/3/201421.2421.2421.1021.1425,335
1/2/201421.0921.2421.0421.1912,700
12/31/201321.2921.2921.0121.17209,343
12/30/201321.2621.5021.1121.11133,520
12/27/201321.3721.5521.3421.3855,784
12/26/201321.5221.5521.2921.44148,941
12/24/201321.5321.5621.3521.3845,100
12/23/201321.6521.6921.3721.4546,334
12/20/201321.3321.5521.3221.3648,928
12/19/201320.8921.3720.8921.3420,182
12/18/201320.9321.0020.8820.9152,121
12/17/201320.8620.9420.8620.9197,664
12/16/201320.9621.0020.8220.92130,972
12/13/201320.8721.1920.8021.0666,407
12/12/201320.7821.1620.7521.1527,407
12/11/201320.8020.9420.7020.7652,950
12/10/201320.7920.7920.6420.7131,122
12/9/201320.8520.8520.5820.6471,495
12/6/201320.6320.9520.6320.8540,864
12/5/201320.7621.0020.7520.7731,500
12/4/201320.8920.9920.7520.7591,033
12/3/201321.2121.4920.8220.9358,031
12/2/201321.2021.5120.7221.2774,461
11/29/201321.2321.2821.1621.261,825
11/27/201320.8521.6020.8521.4951,271
11/26/201320.6321.3420.4921.3370,825
11/25/201320.7921.2020.7920.9580,417
11/22/201320.3320.7220.2220.5628,716
Trading Center