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 )

6.790 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 6.562 6.601 6.467 6.505 524,504 -0.11(-1.59%)
Dec 28, 2023 6.601 6.639 6.524 6.610 332,802 +0.10(+1.47%)
Dec 27, 2023 6.562 6.562 6.515 6.515 338,571 +0.02(+0.29%)
Dec 26, 2023 6.486 6.522 6.467 6.496 356,300 -0.04(-0.58%)
Dec 22, 2023 6.524 6.585 6.482 6.533 272,102 +0.00(+0.00%)
Dec 21, 2023 6.505 6.581 6.504 6.533 318,971 +0.08(+1.32%)
Dec 20, 2023 6.562 6.579 6.439 6.449 332,974 -0.15(-2.29%)
Dec 19, 2023 6.552 6.625 6.515 6.599 448,144 +0.04(+0.58%)
Dec 18, 2023 6.524 6.571 6.515 6.562 338,055 +0.05(+0.72%)
Dec 15, 2023 6.364 6.515 6.354 6.515 459,647 +0.17(+2.67%)
Dec 14, 2023 6.279 6.392 6.279 6.345 413,889 +0.08(+1.20%)
Dec 13, 2023 6.128 6.298 6.100 6.269 413,987 +0.11(+1.84%)
Dec 12, 2023 6.081 6.189 6.067 6.156 222,763 +0.06(+0.93%)
Dec 11, 2023 6.138 6.147 6.071 6.100 218,252 -0.04(-0.61%)
Dec 08, 2023 6.034 6.194 6.034 6.138 272,474 +0.00(+0.00%)
Dec 07, 2023 6.090 6.194 6.043 6.138 410,845 +0.02(+0.31%)
Dec 06, 2023 6.072 6.128 6.024 6.119 462,804 +0.08(+1.41%)
Dec 05, 2023 5.977 6.034 5.911 6.034 354,327 +0.07(+1.11%)
Dec 04, 2023 5.921 5.968 5.902 5.968 381,534 +0.02(+0.32%)
Dec 01, 2023 5.808 5.949 5.808 5.949 273,771 +0.14(+2.44%)
Nov 30, 2023 5.808 5.845 5.793 5.808 281,618 +0.03(+0.49%)
Nov 29, 2023 5.742 5.789 5.737 5.779 385,798 +0.03(+0.49%)
Nov 28, 2023 5.770 5.779 5.732 5.751 307,797 -0.01(-0.16%)
Nov 27, 2023 5.723 5.793 5.723 5.760 227,424 +0.02(+0.41%)
Nov 24, 2023 5.732 5.775 5.723 5.737 124,120 +0.00(+0.08%)
Nov 22, 2023 5.789 5.817 5.704 5.732 378,370 -0.05(-0.82%)
Nov 21, 2023 5.751 5.855 5.751 5.779 436,528 -0.04(-0.65%)
Nov 20, 2023 5.808 5.854 5.771 5.817 408,808 +0.02(+0.32%)
Nov 17, 2023 5.771 5.817 5.752 5.798 459,438 +0.06(+0.97%)
Nov 16, 2023 5.696 5.757 5.678 5.743 429,214 +0.04(+0.65%)
Nov 15, 2023 5.631 5.715 5.618 5.706 306,271 +0.02(+0.33%)
Nov 14, 2023 5.622 5.696 5.613 5.687 434,223 +0.09(+1.66%)
Nov 13, 2023 5.613 5.631 5.539 5.594 310,361 -0.04(-0.66%)
Nov 10, 2023 5.613 5.650 5.604 5.631 212,647 +0.02(+0.33%)
Nov 09, 2023 5.669 5.677 5.594 5.613 293,438 -0.05(-0.82%)
Nov 08, 2023 5.650 5.724 5.631 5.659 278,126 +0.00(+0.00%)
Nov 07, 2023 5.641 5.673 5.622 5.659 220,512 +0.02(+0.33%)
Nov 06, 2023 5.715 5.733 5.631 5.641 280,353 -0.09(-1.62%)
Nov 03, 2023 5.743 5.752 5.650 5.733 343,309 +0.07(+1.31%)
Nov 02, 2023 5.520 5.687 5.511 5.659 516,554 +0.19(+3.57%)
Nov 01, 2023 5.344 5.469 5.344 5.464 537,209 +0.10(+1.90%)
Oct 31, 2023 5.307 5.362 5.251 5.362 553,738 +0.12(+2.30%)
Oct 30, 2023 5.223 5.242 5.149 5.242 324,670 +0.03(+0.53%)
Oct 27, 2023 5.214 5.288 5.205 5.214 328,208 -0.05(-0.88%)
Oct 26, 2023 5.279 5.362 5.242 5.260 354,123 -0.05(-0.87%)
Oct 25, 2023 5.474 5.492 5.297 5.307 568,121 -0.19(-3.46%)
Oct 24, 2023 5.613 5.636 5.469 5.497 689,062 -0.13(-2.39%)
Oct 23, 2023 5.585 5.678 5.585 5.631 256,605 -0.03(-0.49%)
Oct 20, 2023 5.705 5.705 5.659 5.659 338,397 -0.05(-0.96%)
Oct 19, 2023 5.705 5.751 5.705 5.714 275,055 +0.01(+0.16%)
Oct 18, 2023 5.705 5.705 5.614 5.705 399,570 +0.00(+0.00%)
Oct 17, 2023 5.769 5.778 5.696 5.705 360,498 -0.11(-1.88%)
Oct 16, 2023 5.851 5.878 5.805 5.814 244,922 -0.02(-0.31%)
Oct 13, 2023 5.796 5.833 5.778 5.833 225,572 +0.04(+0.63%)
Oct 12, 2023 5.805 5.833 5.769 5.796 299,225 +0.02(+0.32%)
Oct 11, 2023 5.769 5.796 5.714 5.778 291,726 +0.10(+1.77%)
Oct 10, 2023 5.650 5.705 5.646 5.677 497,727 +0.04(+0.65%)
Oct 09, 2023 5.586 5.668 5.568 5.641 243,594 +0.06(+1.15%)
Oct 06, 2023 5.586 5.659 5.541 5.577 438,209 -0.03(-0.49%)
Oct 05, 2023 5.659 5.685 5.586 5.604 526,760 -0.09(-1.60%)
Oct 04, 2023 5.906 5.915 5.687 5.696 902,277 -0.22(-3.70%)
Oct 03, 2023 6.006 6.070 5.906 5.915 612,224 -0.19(-3.14%)
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.