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 (%)
Apr 30, 2019 6.025 6.068 6.013 6.063 172,882 +0.05(+0.87%)
Apr 29, 2019 6.006 6.044 5.735 6.011 175,744 +0.00(+0.00%)
Apr 26, 2019 5.906 6.020 5.906 6.011 146,879 +0.09(+1.53%)
Apr 25, 2019 5.911 5.925 5.882 5.920 118,459 +0.02(+0.32%)
Apr 24, 2019 5.911 5.920 5.892 5.901 114,723 -0.00(-0.08%)
Apr 23, 2019 5.901 5.944 5.849 5.906 173,822 +0.01(+0.16%)
Apr 22, 2019 5.911 5.929 5.830 5.896 203,651 +0.00(+0.08%)
Apr 18, 2019 5.996 6.006 5.844 5.892 284,303 -0.11(-1.90%)
Apr 17, 2019 6.034 6.067 5.982 6.006 379,415 -0.03(-0.47%)
Apr 16, 2019 5.963 6.041 5.945 6.034 298,489 +0.10(+1.75%)
Apr 15, 2019 5.893 5.945 5.888 5.930 442,601 +0.06(+1.04%)
Apr 12, 2019 5.855 5.893 5.850 5.869 147,427 +0.02(+0.32%)
Apr 11, 2019 5.831 5.869 5.822 5.850 211,570 +0.02(+0.32%)
Apr 10, 2019 5.808 5.841 5.808 5.831 107,925 +0.02(+0.32%)
Apr 09, 2019 5.817 5.831 5.798 5.813 123,565 +0.00(+0.08%)
Apr 08, 2019 5.794 5.822 5.789 5.808 138,878 -0.01(-0.10%)
Apr 05, 2019 5.808 5.822 5.784 5.814 196,640 +0.01(+0.18%)
Apr 04, 2019 5.798 5.841 5.789 5.803 190,067 +0.00(+0.08%)
Apr 03, 2019 5.765 5.798 5.765 5.798 160,734 +0.04(+0.65%)
Apr 02, 2019 5.747 5.789 5.747 5.761 133,242 +0.00(+0.08%)
Apr 01, 2019 5.714 5.770 5.707 5.756 189,613 +0.04(+0.74%)
Mar 29, 2019 5.652 5.728 5.652 5.714 260,066 +0.08(+1.42%)
Mar 28, 2019 5.600 5.648 5.600 5.633 106,937 +0.03(+0.59%)
Mar 27, 2019 5.643 5.655 5.582 5.600 194,004 -0.04(-0.75%)
Mar 26, 2019 5.605 5.652 5.605 5.643 124,184 +0.04(+0.67%)
Mar 25, 2019 5.652 5.657 5.591 5.605 189,390 -0.05(-0.83%)
Mar 22, 2019 5.747 5.747 5.643 5.652 212,550 -0.08(-1.48%)
Mar 21, 2019 5.676 5.737 5.676 5.737 145,843 +0.05(+0.91%)
Mar 20, 2019 5.666 5.685 5.633 5.685 190,400 +0.04(+0.67%)
Mar 19, 2019 5.662 5.680 5.638 5.648 349,621 +0.01(+0.17%)
Mar 18, 2019 5.638 5.648 5.624 5.638 145,551 +0.02(+0.33%)
Mar 15, 2019 5.620 5.652 5.596 5.620 169,472 +0.02(+0.33%)
Mar 14, 2019 5.587 5.603 5.573 5.601 208,543 +0.02(+0.42%)
Mar 13, 2019 5.587 5.620 5.568 5.578 210,724 -0.01(-0.25%)
Mar 12, 2019 5.550 5.592 5.531 5.592 213,010 +0.05(+0.84%)
Mar 11, 2019 5.508 5.545 5.494 5.545 176,272 +0.04(+0.68%)
Mar 08, 2019 5.484 5.508 5.479 5.508 67,917 +0.02(+0.42%)
Mar 07, 2019 5.512 5.517 5.484 5.484 131,445 -0.03(-0.51%)
Mar 06, 2019 5.550 5.550 5.503 5.512 199,356 -0.04(-0.67%)
Mar 05, 2019 5.536 5.554 5.517 5.550 116,040 +0.00(+0.08%)
Mar 04, 2019 5.559 5.578 5.526 5.545 142,967 -0.01(-0.13%)
Mar 01, 2019 5.559 5.568 5.531 5.552 172,686 +0.01(+0.21%)
Feb 28, 2019 5.512 5.540 5.503 5.540 145,622 +0.02(+0.42%)
Feb 27, 2019 5.540 5.554 5.480 5.517 265,137 -0.02(-0.42%)
Feb 26, 2019 5.494 5.545 5.494 5.540 112,342 +0.04(+0.68%)
Feb 25, 2019 5.517 5.559 5.494 5.503 187,544 +0.00(+0.00%)
Feb 22, 2019 5.498 5.522 5.480 5.503 156,617 +0.06(+1.03%)
Feb 21, 2019 5.452 5.461 5.386 5.447 173,348 -0.03(-0.60%)
Feb 20, 2019 5.559 5.559 5.456 5.480 280,460 -0.07(-1.18%)
Feb 19, 2019 5.480 5.591 5.480 5.545 510,676 +0.05(+0.93%)
Feb 15, 2019 5.476 5.513 5.466 5.494 196,288 +0.04(+0.76%)
Feb 14, 2019 5.429 5.471 5.425 5.452 206,760 +0.01(+0.17%)
Feb 13, 2019 5.434 5.448 5.425 5.443 122,047 +0.03(+0.51%)
Feb 12, 2019 5.392 5.416 5.388 5.416 112,938 +0.05(+0.95%)
Feb 11, 2019 5.379 5.402 5.357 5.365 113,098 -0.01(-0.17%)
Feb 08, 2019 5.360 5.392 5.360 5.374 81,155 -0.02(-0.34%)
Feb 07, 2019 5.439 5.452 5.392 5.392 216,469 -0.08(-1.44%)
Feb 06, 2019 5.457 5.471 5.428 5.471 120,259 +0.01(+0.25%)
Feb 05, 2019 5.434 5.476 5.434 5.457 149,296 +0.02(+0.34%)
Feb 04, 2019 5.425 5.462 5.374 5.439 207,974 +0.01(+0.26%)
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.