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 (%)
Jul 31, 2019 6.183 6.208 6.173 6.188 140,810 -0.00(-0.08%)
Jul 30, 2019 6.139 6.193 6.139 6.193 93,778 +0.03(+0.56%)
Jul 29, 2019 6.149 6.159 6.119 6.159 93,237 -0.00(-0.08%)
Jul 26, 2019 6.198 6.213 6.149 6.164 126,848 -0.01(-0.16%)
Jul 25, 2019 6.173 6.208 6.159 6.173 116,723 +0.00(+0.00%)
Jul 24, 2019 6.168 6.198 6.159 6.173 107,202 +0.00(+0.08%)
Jul 23, 2019 6.144 6.174 6.139 6.168 82,905 +0.02(+0.40%)
Jul 22, 2019 6.144 6.183 6.139 6.144 136,292 +0.00(+0.00%)
Jul 19, 2019 6.203 6.203 6.119 6.144 322,535 -0.06(-0.95%)
Jul 18, 2019 6.193 6.251 6.188 6.203 274,902 -0.01(-0.16%)
Jul 17, 2019 6.203 6.227 6.149 6.212 216,050 +0.03(+0.47%)
Jul 16, 2019 6.198 6.256 6.183 6.183 258,203 -0.02(-0.31%)
Jul 15, 2019 6.174 6.208 6.164 6.203 182,464 +0.04(+0.71%)
Jul 12, 2019 6.135 6.178 6.135 6.159 184,755 +0.02(+0.40%)
Jul 11, 2019 6.130 6.178 6.115 6.135 165,611 +0.01(+0.16%)
Jul 10, 2019 6.115 6.159 6.115 6.125 138,216 +0.00(+0.08%)
Jul 09, 2019 6.028 6.120 6.025 6.120 94,427 +0.09(+1.45%)
Jul 08, 2019 6.028 6.038 5.965 6.033 232,981 +0.02(+0.40%)
Jul 05, 2019 6.043 6.052 5.980 6.009 173,208 -0.05(-0.80%)
Jul 03, 2019 6.052 6.072 6.028 6.057 72,170 +0.00(+0.00%)
Jul 02, 2019 6.043 6.063 6.009 6.057 86,663 +0.06(+1.05%)
Jul 01, 2019 6.014 6.028 5.968 5.994 129,928 +0.00(+0.00%)
Jun 28, 2019 5.994 6.023 5.946 5.994 134,236 -0.00(-0.08%)
Jun 27, 2019 5.984 6.028 5.984 5.999 98,126 +0.01(+0.16%)
Jun 26, 2019 5.975 6.028 5.951 5.989 80,329 +0.02(+0.32%)
Jun 25, 2019 6.106 6.106 5.955 5.970 180,272 -0.12(-1.91%)
Jun 24, 2019 6.115 6.121 6.078 6.086 94,458 -0.01(-0.16%)
Jun 21, 2019 6.135 6.149 6.086 6.096 108,255 -0.04(-0.63%)
Jun 20, 2019 6.115 6.145 6.009 6.135 252,053 +0.05(+0.80%)
Jun 19, 2019 6.062 6.101 6.037 6.086 237,282 +0.04(+0.64%)
Jun 18, 2019 6.029 6.057 6.020 6.048 102,270 +0.06(+0.96%)
Jun 17, 2019 5.995 6.057 5.985 5.990 228,491 +0.00(+0.08%)
Jun 14, 2019 5.976 6.019 5.952 5.985 184,232 +0.01(+0.24%)
Jun 13, 2019 5.952 5.985 5.949 5.971 113,220 +0.02(+0.40%)
Jun 12, 2019 5.923 5.951 5.913 5.947 70,990 +0.04(+0.65%)
Jun 11, 2019 5.899 5.981 5.889 5.909 258,591 +0.03(+0.57%)
Jun 10, 2019 5.832 5.918 5.830 5.875 177,857 +0.07(+1.24%)
Jun 07, 2019 5.774 5.822 5.774 5.803 115,951 +0.03(+0.58%)
Jun 06, 2019 5.745 5.817 5.717 5.769 186,507 +0.00(+0.00%)
Jun 05, 2019 5.808 5.808 5.716 5.769 269,361 -0.04(-0.69%)
Jun 04, 2019 5.668 5.817 5.664 5.810 229,680 +0.17(+2.93%)
Jun 03, 2019 5.803 5.803 5.620 5.644 466,790 -0.16(-2.81%)
May 31, 2019 5.856 5.878 5.764 5.808 263,962 -0.10(-1.63%)
May 30, 2019 5.861 5.923 5.859 5.904 97,547 +0.02(+0.36%)
May 29, 2019 6.053 6.071 5.865 5.883 453,452 -0.19(-3.19%)
May 28, 2019 6.110 6.130 6.067 6.077 77,764 -0.00(-0.08%)
May 24, 2019 6.043 6.091 6.043 6.082 139,267 +0.05(+0.80%)
May 23, 2019 6.043 6.043 5.990 6.033 132,047 -0.04(-0.63%)
May 22, 2019 6.091 6.120 6.053 6.072 250,230 -0.05(-0.78%)
May 21, 2019 6.130 6.149 6.106 6.120 247,239 -0.01(-0.23%)
May 20, 2019 6.163 6.201 6.134 6.134 350,006 -0.03(-0.54%)
May 17, 2019 6.158 6.199 6.149 6.168 195,208 +0.00(+0.08%)
May 16, 2019 6.106 6.287 6.077 6.163 411,006 +0.07(+1.09%)
May 15, 2019 6.044 6.103 6.025 6.096 116,566 +0.04(+0.63%)
May 14, 2019 6.025 6.092 6.011 6.058 265,772 +0.04(+0.63%)
May 13, 2019 6.006 6.030 5.992 6.020 150,596 -0.01(-0.16%)
May 10, 2019 5.996 6.087 5.996 6.030 115,360 +0.02(+0.32%)
May 09, 2019 6.092 6.092 6.001 6.011 187,150 -0.10(-1.64%)
May 08, 2019 6.044 6.130 6.034 6.111 155,967 +0.06(+0.94%)
May 07, 2019 6.101 6.130 6.053 6.053 201,582 -0.06(-1.01%)
May 06, 2019 6.044 6.172 6.044 6.115 414,811 +0.00(+0.00%)
May 03, 2019 6.063 6.130 6.063 6.115 135,322 +0.06(+0.98%)
May 02, 2019 6.044 6.063 6.034 6.056 203,962 +0.00(+0.04%)
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.