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 (%)
Jul 31, 2018 6.114 6.149 6.053 6.066 268,094 -0.05(-0.79%)
Jul 30, 2018 6.123 6.127 6.101 6.114 131,690 +0.00(+0.07%)
Jul 27, 2018 6.114 6.140 6.106 6.110 243,112 +0.00(+0.07%)
Jul 26, 2018 6.110 6.110 6.084 6.106 105,340 +0.01(+0.14%)
Jul 25, 2018 6.092 6.097 6.075 6.097 82,965 +0.01(+0.14%)
Jul 24, 2018 6.044 6.088 6.010 6.088 284,670 +0.07(+1.23%)
Jul 23, 2018 6.036 6.040 6.001 6.014 238,747 -0.03(-0.43%)
Jul 20, 2018 6.005 6.040 5.996 6.040 190,670 +0.02(+0.36%)
Jul 19, 2018 6.040 6.040 6.005 6.018 199,961 -0.02(-0.36%)
Jul 18, 2018 6.036 6.040 6.005 6.040 239,015 +0.02(+0.29%)
Jul 17, 2018 6.031 6.040 6.010 6.023 158,263 -0.00(-0.07%)
Jul 16, 2018 6.040 6.040 6.011 6.027 138,201 +0.00(+0.07%)
Jul 13, 2018 6.031 6.031 6.001 6.023 210,283 +0.01(+0.22%)
Jul 12, 2018 6.014 6.031 5.988 6.010 290,143 +0.00(+0.07%)
Jul 11, 2018 6.010 6.027 5.997 6.005 105,614 +0.01(+0.14%)
Jul 10, 2018 6.001 6.031 5.990 5.997 224,511 +0.00(+0.07%)
Jul 09, 2018 6.010 6.014 5.986 5.992 104,405 -0.01(-0.14%)
Jul 06, 2018 5.962 6.012 5.953 6.001 151,992 +0.03(+0.43%)
Jul 05, 2018 5.975 5.945 5.975 114,915 +0.01(+0.22%)
Jul 03, 2018 5.962 5.962 5.962 0 +0.01(+0.22%)
Jul 02, 2018 6.023 6.023 5.945 5.949 245,489 -0.03(-0.43%)
Jun 29, 2018 5.971 5.988 5.966 5.975 90,450 +0.02(+0.29%)
Jun 28, 2018 5.958 5.970 5.932 5.958 139,812 -0.02(-0.29%)
Jun 27, 2018 6.018 6.021 5.966 5.975 151,273 -0.04(-0.65%)
Jun 26, 2018 6.018 6.023 6.001 6.014 113,831 +0.01(+0.22%)
Jun 25, 2018 6.010 6.036 5.997 6.001 122,849 -0.02(-0.29%)
Jun 22, 2018 6.049 6.049 6.001 6.018 144,088 +0.00(+0.00%)
Jun 21, 2018 6.036 6.040 6.003 6.018 91,818 +0.00(+0.07%)
Jun 20, 2018 6.036 6.044 6.001 6.014 195,065 -0.02(-0.36%)
Jun 19, 2018 6.027 6.040 6.014 6.036 304,469 +0.00(+0.07%)
Jun 18, 2018 6.048 6.061 6.018 6.031 258,520 -0.03(-0.50%)
Jun 15, 2018 6.053 6.053 6.061 129,487 +0.01(+0.14%)
Jun 14, 2018 6.074 6.074 6.031 6.053 176,542 +0.01(+0.21%)
Jun 13, 2018 6.044 6.057 6.027 6.040 113,856 +0.02(+0.28%)
Jun 12, 2018 6.018 6.031 6.001 6.023 253,890 +0.04(+0.61%)
Jun 11, 2018 5.997 6.031 5.967 5.986 198,315 -0.01(-0.18%)
Jun 08, 2018 5.993 6.006 5.984 5.997 96,128 +0.02(+0.36%)
Jun 07, 2018 5.941 5.976 5.941 5.976 110,774 +0.01(+0.22%)
Jun 06, 2018 5.963 102,984 +0.00(+0.00%)
Jun 05, 2018 5.946 5.963 5.933 5.963 120,530 +0.03(+0.51%)
Jun 04, 2018 5.980 5.984 5.928 5.933 209,476 -0.04(-0.65%)
Jun 01, 2018 5.976 6.010 5.967 5.971 151,582 +0.02(+0.36%)
May 31, 2018 5.950 5.971 5.915 5.950 194,725 +0.01(+0.14%)
May 30, 2018 5.946 5.946 5.915 5.941 160,482 +0.02(+0.29%)
May 29, 2018 5.980 5.980 5.924 5.924 178,059 -0.05(-0.79%)
May 25, 2018 5.971 5.971 5.971 0 +0.05(+0.80%)
May 24, 2018 5.997 6.001 5.894 5.924 299,686 -0.08(-1.36%)
May 23, 2018 5.984 6.006 5.976 6.006 174,961 +0.00(+0.07%)
May 22, 2018 6.083 6.083 5.997 6.001 177,670 -0.05(-0.78%)
May 21, 2018 6.040 6.062 6.032 6.048 159,205 -0.01(-0.21%)
May 18, 2018 6.027 6.061 6.027 6.061 175,300 +0.04(+0.71%)
May 17, 2018 6.019 6.027 6.006 6.019 122,746 +0.01(+0.21%)
May 16, 2018 6.006 6.010 5.990 6.006 125,804 +0.02(+0.36%)
May 15, 2018 5.997 6.027 5.972 5.985 187,951 -0.01(-0.22%)
May 14, 2018 5.985 6.014 5.980 5.998 257,141 +0.03(+0.50%)
May 11, 2018 5.985 5.989 5.951 5.968 126,670 -0.00(-0.07%)
May 10, 2018 5.938 5.972 5.925 5.972 161,756 +0.04(+0.65%)
May 09, 2018 5.934 5.942 5.904 5.934 130,213 +0.01(+0.14%)
May 08, 2018 5.908 5.925 5.904 5.925 86,028 +0.03(+0.43%)
May 07, 2018 5.904 5.917 5.895 5.900 107,984 -0.01(-0.22%)
May 04, 2018 5.917 5.921 5.883 5.912 117,510 -0.02(-0.36%)
May 03, 2018 5.925 5.942 5.904 5.934 165,570 +0.01(+0.22%)
May 02, 2018 5.925 5.929 5.908 5.921 110,617 -0.01(-0.22%)
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.