Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Income Credit Strategies Fund (NY: ACP )

6.700 +0.070 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 6.680 6.700 6.620 6.700 412,703 +0.07(+1.06%)
May 30, 2024 6.640 6.699 6.590 6.630 489,012 -0.01(-0.15%)
May 29, 2024 6.680 6.680 6.610 6.640 260,588 -0.04(-0.60%)
May 28, 2024 6.700 6.720 6.660 6.680 325,124 -0.02(-0.30%)
May 24, 2024 6.690 6.704 6.665 6.700 217,642 +0.00(+0.00%)
May 23, 2024 6.800 6.800 6.670 6.700 537,447 -0.11(-1.62%)
May 22, 2024 6.850 6.850 6.700 6.810 305,456 +0.02(+0.29%)
May 21, 2024 6.879 6.898 6.770 6.790 472,273 -0.10(-1.43%)
May 20, 2024 6.889 6.928 6.849 6.889 604,194 +0.05(+0.72%)
May 17, 2024 6.849 6.849 6.810 6.839 288,484 +0.02(+0.29%)
May 16, 2024 6.800 6.829 6.785 6.820 265,733 +0.00(+0.00%)
May 15, 2024 6.770 6.820 6.760 6.820 362,013 +0.07(+1.02%)
May 14, 2024 6.691 6.751 6.682 6.751 348,950 +0.08(+1.18%)
May 13, 2024 6.672 6.701 6.657 6.672 241,231 +0.02(+0.30%)
May 10, 2024 6.632 6.662 6.632 6.652 249,520 +0.00(+0.00%)
May 09, 2024 6.652 6.677 6.613 6.652 217,166 +0.03(+0.45%)
May 08, 2024 6.691 6.691 6.613 6.622 275,753 -0.04(-0.59%)
May 07, 2024 6.691 6.691 6.647 6.662 410,758 +0.03(+0.45%)
May 06, 2024 6.583 6.632 6.581 6.632 378,301 +0.10(+1.51%)
May 03, 2024 6.494 6.534 6.460 6.534 276,138 +0.10(+1.53%)
May 02, 2024 6.455 6.475 6.416 6.435 237,739 -0.01(-0.15%)
May 01, 2024 6.435 6.470 6.406 6.445 268,382 +0.00(+0.00%)
Apr 30, 2024 6.435 6.524 6.386 6.445 297,170 +0.02(+0.31%)
Apr 29, 2024 6.406 6.445 6.381 6.425 253,743 +0.00(+0.00%)
Apr 26, 2024 6.386 6.435 6.381 6.425 294,047 +0.06(+0.93%)
Apr 25, 2024 6.356 6.366 6.287 6.366 350,992 -0.01(-0.15%)
Apr 24, 2024 6.524 6.524 6.347 6.376 881,709 -0.11(-1.67%)
Apr 23, 2024 6.484 6.553 6.465 6.484 347,097 +0.01(+0.15%)
Apr 22, 2024 6.504 6.553 6.470 6.475 380,767 -0.01(-0.15%)
Apr 19, 2024 6.523 6.562 6.446 6.484 489,520 -0.04(-0.60%)
Apr 18, 2024 6.465 6.552 6.446 6.523 390,920 +0.05(+0.75%)
Apr 17, 2024 6.397 6.543 6.397 6.475 513,391 +0.08(+1.21%)
Apr 16, 2024 6.446 6.483 6.358 6.397 356,102 +0.01(+0.15%)
Apr 15, 2024 6.446 6.543 6.378 6.387 541,251 -0.04(-0.60%)
Apr 12, 2024 6.475 6.514 6.426 6.426 416,464 -0.07(-1.05%)
Apr 11, 2024 6.562 6.562 6.494 6.494 445,170 -0.05(-0.74%)
Apr 10, 2024 6.533 6.582 6.504 6.543 339,995 -0.03(-0.52%)
Apr 09, 2024 6.582 6.601 6.543 6.577 239,583 +0.01(+0.08%)
Apr 08, 2024 6.533 6.591 6.533 6.572 198,318 +0.04(+0.59%)
Apr 05, 2024 6.552 6.577 6.504 6.533 240,400 +0.00(+0.00%)
Apr 04, 2024 6.640 6.640 6.523 6.533 423,538 -0.04(-0.59%)
Apr 03, 2024 6.552 6.601 6.552 6.572 236,005 +0.01(+0.15%)
Apr 02, 2024 6.572 6.601 6.523 6.562 257,310 -0.04(-0.59%)
Apr 01, 2024 6.601 6.611 6.552 6.601 367,696 +0.02(+0.30%)
Mar 28, 2024 6.562 6.611 6.552 6.582 280,573 +0.03(+0.44%)
Mar 27, 2024 6.552 6.572 6.455 6.552 456,022 +0.01(+0.15%)
Mar 26, 2024 6.552 6.552 6.524 6.543 232,614 +0.03(+0.45%)
Mar 25, 2024 6.552 6.562 6.504 6.514 491,862 -0.01(-0.15%)
Mar 22, 2024 6.611 6.611 6.523 6.523 538,252 -0.09(-1.32%)
Mar 21, 2024 6.698 6.700 6.601 6.611 356,170 -0.08(-1.16%)
Mar 20, 2024 6.727 6.747 6.659 6.688 445,406 -0.15(-2.13%)
Mar 19, 2024 6.834 6.844 6.795 6.834 524,599 +0.03(+0.43%)
Mar 18, 2024 6.785 6.824 6.766 6.805 523,238 +0.07(+1.01%)
Mar 15, 2024 6.727 6.737 6.708 6.737 221,694 +0.01(+0.14%)
Mar 14, 2024 6.776 6.785 6.698 6.727 315,295 -0.05(-0.72%)
Mar 13, 2024 6.747 6.776 6.727 6.776 280,006 +0.05(+0.72%)
Mar 12, 2024 6.708 6.727 6.679 6.727 247,849 +0.06(+0.87%)
Mar 11, 2024 6.698 6.717 6.630 6.669 430,241 -0.02(-0.29%)
Mar 08, 2024 6.650 6.688 6.640 6.688 281,288 +0.05(+0.73%)
Mar 07, 2024 6.650 6.679 6.630 6.640 210,111 -0.01(-0.15%)
Mar 06, 2024 6.630 6.669 6.620 6.650 189,173 +0.02(+0.29%)
Mar 05, 2024 6.640 6.654 6.630 6.630 155,753 -0.02(-0.29%)
Mar 04, 2024 6.611 6.654 6.601 6.650 350,151 +0.02(+0.29%)
Mar 01, 2024 6.582 6.640 6.582 6.630 255,551 +0.03(+0.44%)
Feb 29, 2024 6.601 6.611 6.567 6.601 241,322 +0.04(+0.59%)
Feb 28, 2024 6.504 6.582 6.504 6.562 263,691 +0.00(+0.07%)
Feb 27, 2024 6.523 6.572 6.523 6.557 212,480 +0.04(+0.67%)
Feb 26, 2024 6.543 6.572 6.504 6.514 223,271 -0.03(-0.45%)
Feb 23, 2024 6.562 6.588 6.543 6.543 249,721 -0.04(-0.59%)
Feb 22, 2024 6.611 6.611 6.572 6.582 273,924 -0.01(-0.15%)
Feb 21, 2024 6.562 6.620 6.553 6.591 362,804 -0.08(-1.16%)
Feb 20, 2024 6.650 6.688 6.635 6.669 452,867 +0.05(+0.73%)
Feb 16, 2024 6.640 6.650 6.611 6.620 256,580 -0.02(-0.29%)
Feb 15, 2024 6.611 6.659 6.591 6.640 336,414 +0.08(+1.18%)
Feb 14, 2024 6.572 6.611 6.562 6.562 296,097 +0.01(+0.15%)
Feb 13, 2024 6.562 6.571 6.533 6.552 320,728 -0.02(-0.30%)
Feb 12, 2024 6.572 6.601 6.543 6.572 381,101 +0.02(+0.30%)
Feb 09, 2024 6.533 6.582 6.523 6.552 390,887 +0.02(+0.30%)
Feb 08, 2024 6.533 6.572 6.523 6.533 312,761 -0.02(-0.30%)
Feb 07, 2024 6.591 6.591 6.552 6.552 256,109 -0.01(-0.15%)
Feb 06, 2024 6.514 6.562 6.514 6.562 304,201 +0.07(+1.05%)
Feb 05, 2024 6.591 6.591 6.489 6.494 340,622 -0.07(-1.04%)
Feb 02, 2024 6.640 6.640 6.523 6.562 615,958 -0.09(-1.31%)
Feb 01, 2024 6.669 6.669 6.611 6.650 510,763 -0.02(-0.29%)
Jan 31, 2024 6.659 6.698 6.601 6.669 560,049 +0.00(+0.00%)
Jan 30, 2024 6.640 6.669 6.620 6.669 155,990 +0.01(+0.15%)
Jan 29, 2024 6.611 6.669 6.601 6.659 329,108 +0.04(+0.59%)
Jan 26, 2024 6.620 6.620 6.591 6.620 175,722 +0.03(+0.44%)
Jan 25, 2024 6.572 6.601 6.552 6.591 167,072 +0.04(+0.59%)
Jan 24, 2024 6.582 6.606 6.543 6.552 247,222 -0.02(-0.30%)
Jan 23, 2024 6.591 6.595 6.561 6.572 197,023 -0.01(-0.15%)
Jan 22, 2024 6.572 6.620 6.562 6.582 606,200 +0.03(+0.44%)
Jan 19, 2024 6.562 6.562 6.510 6.553 462,379 -0.02(-0.29%)
Jan 18, 2024 6.505 6.601 6.505 6.572 340,242 +0.08(+1.18%)
Jan 17, 2024 6.601 6.645 6.476 6.495 616,084 -0.11(-1.59%)
Jan 16, 2024 6.601 6.672 6.601 6.601 511,583 +0.03(+0.44%)
Jan 12, 2024 6.553 6.639 6.524 6.572 427,018 -0.04(-0.58%)
Jan 11, 2024 6.562 6.639 6.534 6.610 333,884 -0.01(-0.14%)
Jan 10, 2024 6.495 6.629 6.467 6.620 430,268 +0.09(+1.32%)
Jan 09, 2024 6.448 6.534 6.409 6.534 392,398 +0.05(+0.74%)
Jan 08, 2024 6.409 6.515 6.400 6.486 270,873 +0.03(+0.44%)
Jan 05, 2024 6.381 6.457 6.381 6.457 322,743 +0.01(+0.15%)
Jan 04, 2024 6.400 6.472 6.323 6.448 391,342 -0.01(-0.15%)
Jan 03, 2024 6.419 6.476 6.390 6.457 393,461 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.