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 (%)
Aug 30, 2019 5.919 5.949 5.909 5.924 127,202 +0.00(+0.00%)
Aug 29, 2019 5.944 5.959 5.894 5.924 169,964 -0.02(-0.42%)
Aug 28, 2019 5.929 5.979 5.894 5.949 198,860 -0.00(-0.08%)
Aug 27, 2019 5.998 6.035 5.954 5.954 106,931 -0.09(-1.47%)
Aug 26, 2019 6.077 6.092 5.993 6.043 116,346 -0.01(-0.24%)
Aug 23, 2019 6.013 6.082 5.993 6.057 164,817 +0.04(+0.74%)
Aug 22, 2019 5.973 6.023 5.944 6.013 131,006 +0.04(+0.66%)
Aug 21, 2019 5.973 5.983 5.914 5.973 144,873 -0.00(-0.08%)
Aug 20, 2019 6.053 6.057 5.914 5.978 213,633 -0.08(-1.31%)
Aug 19, 2019 6.062 6.082 6.028 6.057 122,019 +0.01(+0.16%)
Aug 16, 2019 5.909 6.087 5.875 6.048 171,086 +0.15(+2.60%)
Aug 15, 2019 6.056 6.056 5.875 5.894 335,737 -0.15(-2.43%)
Aug 14, 2019 6.061 6.066 6.012 6.041 109,845 -0.05(-0.80%)
Aug 13, 2019 6.095 6.115 6.066 6.090 217,075 -0.04(-0.64%)
Aug 12, 2019 6.149 6.154 6.115 6.129 71,558 -0.02(-0.33%)
Aug 09, 2019 6.134 6.164 6.075 6.150 103,766 +0.02(+0.33%)
Aug 08, 2019 6.007 6.129 6.007 6.129 152,249 +0.12(+1.95%)
Aug 07, 2019 6.012 6.034 5.957 6.012 112,685 -0.06(-0.97%)
Aug 06, 2019 6.090 6.095 6.036 6.071 106,591 +0.05(+0.81%)
Aug 05, 2019 6.129 6.129 6.022 6.022 325,237 -0.17(-2.69%)
Aug 02, 2019 6.178 6.222 6.124 6.188 133,793 -0.01(-0.24%)
Aug 01, 2019 6.178 6.222 6.178 6.203 90,379 +0.01(+0.24%)
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%)
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.