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 (%)
Jun 30, 2022 5.617 5.624 5.558 5.624 85,357 +0.01(+0.26%)
Jun 29, 2022 5.624 5.654 5.602 5.610 85,944 -0.03(-0.53%)
Jun 28, 2022 5.684 5.706 5.632 5.639 70,958 +0.00(+0.00%)
Jun 27, 2022 5.699 5.699 5.602 5.639 104,495 -0.03(-0.45%)
Jun 24, 2022 5.706 5.712 5.647 5.665 123,347 +0.01(+0.19%)
Jun 23, 2022 5.654 5.669 5.632 5.654 153,130 +0.01(+0.13%)
Jun 22, 2022 5.706 5.728 5.632 5.647 123,150 -0.07(-1.17%)
Jun 21, 2022 5.699 5.750 5.684 5.713 114,176 +0.01(+0.13%)
Jun 17, 2022 5.706 5.779 5.684 5.706 134,218 +0.01(+0.26%)
Jun 16, 2022 5.808 5.808 5.677 5.691 135,214 -0.15(-2.51%)
Jun 15, 2022 5.823 5.909 5.816 5.838 126,710 +0.02(+0.38%)
Jun 14, 2022 5.772 5.882 5.772 5.816 127,363 +0.03(+0.51%)
Jun 13, 2022 5.911 5.977 5.750 5.786 262,484 -0.33(-5.38%)
Jun 10, 2022 6.240 6.240 6.108 6.116 130,454 -0.13(-2.11%)
Jun 09, 2022 6.306 6.320 6.240 6.247 84,523 -0.07(-1.04%)
Jun 08, 2022 6.350 6.350 6.291 6.313 71,585 -0.04(-0.58%)
Jun 07, 2022 6.291 6.350 6.291 6.350 76,600 +0.05(+0.81%)
Jun 06, 2022 6.372 6.412 6.291 6.298 111,765 -0.03(-0.46%)
Jun 03, 2022 6.291 6.349 6.291 6.328 94,248 -0.03(-0.46%)
Jun 02, 2022 6.291 6.372 6.277 6.357 107,464 +0.05(+0.81%)
Jun 01, 2022 6.342 6.379 6.247 6.306 165,437 -0.04(-0.69%)
May 31, 2022 6.313 6.350 6.269 6.350 187,186 +0.07(+1.05%)
May 27, 2022 6.225 6.291 6.218 6.284 158,255 +0.10(+1.54%)
May 26, 2022 6.123 6.211 6.108 6.189 159,749 +0.07(+1.08%)
May 25, 2022 6.086 6.123 6.021 6.123 83,487 +0.04(+0.72%)
May 24, 2022 6.145 6.149 5.984 6.079 236,951 -0.07(-1.07%)
May 23, 2022 6.174 6.174 6.138 6.145 83,022 +0.00(+0.00%)
May 20, 2022 6.196 6.196 6.108 6.145 107,787 -0.04(-0.71%)
May 19, 2022 6.057 6.233 6.057 6.189 166,231 +0.03(+0.48%)
May 18, 2022 6.217 6.217 6.160 6.160 127,157 -0.04(-0.70%)
May 17, 2022 6.188 6.250 6.181 6.203 83,325 +0.03(+0.47%)
May 16, 2022 6.160 6.188 6.109 6.174 162,299 +0.06(+0.95%)
May 13, 2022 6.160 6.239 6.087 6.116 184,067 -0.04(-0.59%)
May 12, 2022 6.210 6.210 6.145 6.152 145,740 -0.08(-1.28%)
May 11, 2022 6.246 6.325 6.225 6.232 93,706 -0.02(-0.35%)
May 10, 2022 6.253 6.311 6.203 6.253 115,749 +0.04(+0.58%)
May 09, 2022 6.362 6.434 6.181 6.217 281,577 -0.23(-3.59%)
May 06, 2022 6.507 6.514 6.405 6.449 171,381 -0.10(-1.55%)
May 05, 2022 6.752 6.752 6.528 6.550 148,707 -0.19(-2.79%)
May 04, 2022 6.723 6.759 6.687 6.738 113,486 -0.01(-0.11%)
May 03, 2022 6.687 6.781 6.637 6.745 115,648 +0.07(+1.08%)
May 02, 2022 6.846 6.846 6.593 6.673 245,328 -0.15(-2.22%)
Apr 29, 2022 6.875 6.897 6.810 6.825 106,917 -0.04(-0.63%)
Apr 28, 2022 6.955 6.983 6.861 6.868 185,426 -0.07(-0.94%)
Apr 27, 2022 6.955 6.976 6.911 6.933 103,592 +0.02(+0.31%)
Apr 26, 2022 6.940 6.940 6.890 6.911 149,911 -0.03(-0.42%)
Apr 25, 2022 6.976 6.987 6.917 6.940 215,877 +0.00(+0.00%)
Apr 22, 2022 7.027 7.049 6.929 6.940 132,416 -0.08(-1.13%)
Apr 21, 2022 7.049 7.063 7.005 7.020 97,587 +0.01(+0.10%)
Apr 20, 2022 7.070 7.070 6.955 7.013 239,608 +0.06(+0.82%)
Apr 19, 2022 6.905 6.977 6.891 6.955 216,061 +0.06(+0.93%)
Apr 18, 2022 6.869 6.941 6.863 6.891 241,134 +0.01(+0.21%)
Apr 14, 2022 6.869 6.912 6.869 6.877 84,953 +0.01(+0.21%)
Apr 13, 2022 6.869 6.909 6.862 6.862 127,255 -0.04(-0.62%)
Apr 12, 2022 6.927 6.932 6.894 6.905 106,308 +0.03(+0.42%)
Apr 11, 2022 6.905 6.934 6.862 6.877 110,974 -0.02(-0.31%)
Apr 08, 2022 6.955 6.977 6.884 6.898 145,799 -0.08(-1.13%)
Apr 07, 2022 6.977 7.005 6.955 6.977 154,763 +0.02(+0.31%)
Apr 06, 2022 7.005 7.005 6.955 6.955 110,325 -0.07(-1.02%)
Apr 05, 2022 7.070 7.070 6.995 7.027 171,510 -0.06(-0.81%)
Apr 04, 2022 6.998 7.084 6.998 7.084 132,933 +0.09(+1.23%)
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.