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 )

6.630 +0.100 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2024 6.530 6.620 6.480 6.540 292,857 +0.02(+0.31%)
Apr 29, 2024 6.500 6.540 6.475 6.520 250,061 +0.00(+0.00%)
Apr 26, 2024 6.480 6.530 6.475 6.520 289,780 +0.06(+0.93%)
Apr 25, 2024 6.450 6.460 6.380 6.460 345,898 -0.01(-0.15%)
Apr 24, 2024 6.620 6.620 6.440 6.470 868,913 -0.11(-1.67%)
Apr 23, 2024 6.580 6.650 6.560 6.580 342,060 +0.01(+0.15%)
Apr 22, 2024 6.600 6.650 6.565 6.570 375,241 -0.01(-0.15%)
Apr 19, 2024 6.619 6.659 6.541 6.580 482,415 -0.04(-0.60%)
Apr 18, 2024 6.560 6.649 6.541 6.619 385,247 +0.05(+0.75%)
Apr 17, 2024 6.491 6.639 6.491 6.570 505,939 +0.08(+1.21%)
Apr 16, 2024 6.541 6.578 6.452 6.491 350,934 +0.01(+0.15%)
Apr 15, 2024 6.541 6.639 6.472 6.481 533,396 -0.04(-0.60%)
Apr 12, 2024 6.570 6.610 6.521 6.521 410,420 -0.07(-1.05%)
Apr 11, 2024 6.659 6.659 6.590 6.590 438,709 -0.05(-0.74%)
Apr 10, 2024 6.629 6.678 6.600 6.639 335,060 -0.03(-0.52%)
Apr 09, 2024 6.678 6.698 6.639 6.674 236,106 +0.01(+0.08%)
Apr 08, 2024 6.629 6.688 6.629 6.669 195,439 +0.04(+0.59%)
Apr 05, 2024 6.649 6.674 6.600 6.629 236,911 +0.00(+0.00%)
Apr 04, 2024 6.738 6.738 6.619 6.629 417,391 -0.04(-0.59%)
Apr 03, 2024 6.649 6.698 6.649 6.669 232,579 +0.01(+0.15%)
Apr 02, 2024 6.669 6.698 6.619 6.659 253,576 -0.04(-0.59%)
Apr 01, 2024 6.698 6.708 6.649 6.698 362,359 +0.02(+0.29%)
Mar 28, 2024 6.659 6.698 6.649 6.678 276,501 +0.03(+0.44%)
Mar 27, 2024 6.649 6.669 6.550 6.649 449,403 +0.01(+0.15%)
Mar 26, 2024 6.649 6.649 6.621 6.639 229,238 +0.03(+0.45%)
Mar 25, 2024 6.649 6.659 6.600 6.610 484,723 -0.01(-0.15%)
Mar 22, 2024 6.708 6.708 6.619 6.619 530,440 -0.09(-1.32%)
Mar 21, 2024 6.797 6.798 6.698 6.708 351,001 -0.08(-1.16%)
Mar 20, 2024 6.826 6.846 6.757 6.787 438,942 -0.15(-2.13%)
Mar 19, 2024 6.935 6.944 6.895 6.935 516,985 +0.03(+0.43%)
Mar 18, 2024 6.885 6.925 6.866 6.905 515,644 +0.07(+1.01%)
Mar 15, 2024 6.826 6.836 6.807 6.836 218,476 +0.01(+0.14%)
Mar 14, 2024 6.876 6.885 6.797 6.826 310,719 -0.05(-0.72%)
Mar 13, 2024 6.846 6.876 6.826 6.876 275,942 +0.05(+0.72%)
Mar 12, 2024 6.807 6.826 6.777 6.826 244,252 +0.06(+0.87%)
Mar 11, 2024 6.797 6.816 6.728 6.767 423,997 -0.02(-0.29%)
Mar 08, 2024 6.747 6.787 6.738 6.787 277,205 +0.05(+0.73%)
Mar 07, 2024 6.747 6.777 6.728 6.738 207,061 -0.01(-0.15%)
Mar 06, 2024 6.728 6.767 6.718 6.747 186,427 +0.02(+0.29%)
Mar 05, 2024 6.738 6.752 6.728 6.728 153,492 -0.02(-0.29%)
Mar 04, 2024 6.708 6.752 6.698 6.747 345,069 +0.02(+0.29%)
Mar 01, 2024 6.678 6.738 6.678 6.728 251,842 +0.03(+0.44%)
Feb 29, 2024 6.698 6.708 6.664 6.698 237,820 +0.04(+0.59%)
Feb 28, 2024 6.600 6.678 6.600 6.659 259,864 +0.00(+0.07%)
Feb 27, 2024 6.619 6.669 6.619 6.654 209,396 +0.04(+0.67%)
Feb 26, 2024 6.639 6.669 6.600 6.610 220,030 -0.03(-0.45%)
Feb 23, 2024 6.659 6.685 6.639 6.639 246,097 -0.04(-0.59%)
Feb 22, 2024 6.708 6.708 6.669 6.678 269,949 -0.01(-0.15%)
Feb 21, 2024 6.659 6.718 6.649 6.688 357,538 -0.08(-1.16%)
Feb 20, 2024 6.747 6.787 6.733 6.767 446,295 +0.05(+0.73%)
Feb 16, 2024 6.738 6.747 6.708 6.718 252,856 -0.02(-0.29%)
Feb 15, 2024 6.708 6.757 6.688 6.738 331,532 +0.08(+1.18%)
Feb 14, 2024 6.669 6.708 6.659 6.659 291,800 +0.01(+0.15%)
Feb 13, 2024 6.659 6.668 6.629 6.649 316,073 -0.02(-0.30%)
Feb 12, 2024 6.669 6.698 6.639 6.669 375,570 +0.02(+0.30%)
Feb 09, 2024 6.629 6.678 6.620 6.649 385,214 +0.02(+0.30%)
Feb 08, 2024 6.629 6.669 6.619 6.629 308,222 -0.02(-0.30%)
Feb 07, 2024 6.688 6.688 6.649 6.649 252,392 -0.01(-0.15%)
Feb 06, 2024 6.610 6.659 6.610 6.659 299,786 +0.07(+1.05%)
Feb 05, 2024 6.688 6.688 6.585 6.590 335,679 -0.07(-1.04%)
Feb 02, 2024 6.738 6.738 6.619 6.659 607,018 -0.09(-1.31%)
Feb 01, 2024 6.767 6.767 6.708 6.747 503,350 -0.02(-0.29%)
Jan 31, 2024 6.757 6.797 6.698 6.767 551,921 +0.00(+0.00%)
Jan 30, 2024 6.738 6.767 6.718 6.767 153,726 +0.01(+0.15%)
Jan 29, 2024 6.708 6.767 6.698 6.757 324,332 +0.04(+0.59%)
Jan 26, 2024 6.718 6.718 6.688 6.718 173,172 +0.03(+0.44%)
Jan 25, 2024 6.669 6.698 6.649 6.688 164,647 +0.04(+0.59%)
Jan 24, 2024 6.678 6.703 6.639 6.649 243,634 -0.02(-0.30%)
Jan 23, 2024 6.688 6.692 6.657 6.669 194,163 -0.01(-0.15%)
Jan 22, 2024 6.669 6.717 6.659 6.678 597,402 +0.03(+0.44%)
Jan 19, 2024 6.659 6.659 6.606 6.649 455,668 -0.02(-0.29%)
Jan 18, 2024 6.601 6.698 6.601 6.669 335,304 +0.08(+1.18%)
Jan 17, 2024 6.698 6.743 6.572 6.591 607,142 -0.11(-1.59%)
Jan 16, 2024 6.698 6.771 6.669 6.698 504,158 +0.03(+0.44%)
Jan 12, 2024 6.649 6.737 6.620 6.669 420,820 -0.04(-0.58%)
Jan 11, 2024 6.659 6.737 6.630 6.708 329,038 -0.01(-0.14%)
Jan 10, 2024 6.591 6.727 6.562 6.717 424,023 +0.09(+1.32%)
Jan 09, 2024 6.543 6.630 6.504 6.630 386,703 +0.05(+0.74%)
Jan 08, 2024 6.504 6.611 6.494 6.581 266,942 +0.03(+0.44%)
Jan 05, 2024 6.475 6.552 6.475 6.552 318,059 +0.01(+0.15%)
Jan 04, 2024 6.494 6.567 6.416 6.543 385,663 -0.01(-0.15%)
Jan 03, 2024 6.513 6.572 6.484 6.552 387,751 +0.00(+0.00%)
Jan 02, 2024 6.552 6.591 6.513 6.552 404,616 -0.05(-0.74%)
Dec 29, 2023 6.659 6.698 6.562 6.601 516,892 -0.11(-1.59%)
Dec 28, 2023 6.698 6.737 6.620 6.708 327,972 +0.10(+1.47%)
Dec 27, 2023 6.658 6.658 6.611 6.611 333,657 +0.02(+0.29%)
Dec 26, 2023 6.582 6.618 6.563 6.591 351,129 -0.04(-0.58%)
Dec 22, 2023 6.620 6.682 6.577 6.630 268,153 +0.00(+0.00%)
Dec 21, 2023 6.601 6.678 6.600 6.630 314,342 +0.09(+1.32%)
Dec 20, 2023 6.658 6.676 6.534 6.544 328,142 -0.15(-2.29%)
Dec 19, 2023 6.649 6.723 6.611 6.697 441,640 +0.04(+0.58%)
Dec 18, 2023 6.620 6.668 6.611 6.658 333,149 +0.05(+0.72%)
Dec 15, 2023 6.457 6.611 6.448 6.611 452,975 +0.17(+2.67%)
Dec 14, 2023 6.371 6.486 6.371 6.438 407,882 +0.08(+1.20%)
Dec 13, 2023 6.218 6.391 6.190 6.362 407,978 +0.11(+1.84%)
Dec 12, 2023 6.170 6.280 6.156 6.247 219,530 +0.06(+0.93%)
Dec 11, 2023 6.228 6.237 6.161 6.190 215,084 -0.04(-0.61%)
Dec 08, 2023 6.123 6.285 6.123 6.228 268,519 +0.00(+0.00%)
Dec 07, 2023 6.180 6.285 6.132 6.228 404,882 +0.02(+0.31%)
Dec 06, 2023 6.161 6.218 6.113 6.209 456,087 +0.09(+1.41%)
Dec 05, 2023 6.065 6.123 5.998 6.123 349,185 +0.07(+1.11%)
Dec 04, 2023 6.008 6.056 5.989 6.056 375,996 +0.02(+0.32%)
Dec 01, 2023 5.893 6.037 5.893 6.037 269,797 +0.14(+2.44%)
Nov 30, 2023 5.893 5.931 5.879 5.893 277,530 +0.03(+0.49%)
Nov 29, 2023 5.826 5.874 5.821 5.864 380,199 +0.03(+0.49%)
Nov 28, 2023 5.855 5.864 5.817 5.836 303,329 -0.01(-0.16%)
Nov 27, 2023 5.807 5.879 5.807 5.845 224,123 +0.02(+0.41%)
Nov 24, 2023 5.817 5.860 5.807 5.821 122,318 +0.00(+0.08%)
Nov 22, 2023 5.874 5.903 5.788 5.817 372,878 -0.05(-0.82%)
Nov 21, 2023 5.836 5.941 5.836 5.864 430,192 -0.04(-0.65%)
Nov 20, 2023 5.893 5.940 5.856 5.903 402,874 +0.02(+0.32%)
Nov 17, 2023 5.856 5.903 5.837 5.884 452,770 +0.06(+0.97%)
Nov 16, 2023 5.780 5.841 5.761 5.827 422,985 +0.04(+0.65%)
Nov 15, 2023 5.714 5.799 5.701 5.790 301,825 +0.02(+0.33%)
Nov 14, 2023 5.705 5.780 5.696 5.771 427,921 +0.09(+1.66%)
Nov 13, 2023 5.696 5.714 5.620 5.677 305,857 -0.04(-0.66%)
Nov 10, 2023 5.696 5.733 5.686 5.714 209,560 +0.02(+0.33%)
Nov 09, 2023 5.752 5.760 5.677 5.696 289,179 -0.05(-0.82%)
Nov 08, 2023 5.733 5.808 5.714 5.743 274,089 +0.00(+0.00%)
Nov 07, 2023 5.724 5.757 5.705 5.743 217,311 +0.02(+0.33%)
Nov 06, 2023 5.799 5.818 5.714 5.724 276,284 -0.09(-1.62%)
Nov 03, 2023 5.827 5.837 5.733 5.818 338,326 +0.08(+1.31%)
Nov 02, 2023 5.601 5.771 5.592 5.743 509,057 +0.20(+3.57%)
Nov 01, 2023 5.423 5.550 5.423 5.545 529,412 +0.10(+1.90%)
Oct 31, 2023 5.385 5.441 5.328 5.441 545,701 +0.12(+2.30%)
Oct 30, 2023 5.300 5.319 5.225 5.319 319,958 +0.03(+0.53%)
Oct 27, 2023 5.291 5.366 5.281 5.291 323,444 -0.05(-0.88%)
Oct 26, 2023 5.357 5.441 5.319 5.338 348,984 -0.05(-0.87%)
Oct 25, 2023 5.554 5.573 5.375 5.385 559,875 -0.19(-3.46%)
Oct 24, 2023 5.696 5.719 5.550 5.578 679,061 -0.14(-2.39%)
Oct 23, 2023 5.667 5.761 5.667 5.714 252,881 -0.03(-0.49%)
Oct 20, 2023 5.789 5.789 5.743 5.743 333,485 -0.06(-0.96%)
Oct 19, 2023 5.789 5.835 5.789 5.798 271,063 +0.01(+0.16%)
Oct 18, 2023 5.789 5.789 5.696 5.789 393,771 +0.00(+0.00%)
Oct 17, 2023 5.854 5.863 5.780 5.789 355,266 -0.11(-1.88%)
Oct 16, 2023 5.937 5.965 5.891 5.900 241,367 -0.02(-0.31%)
Oct 13, 2023 5.882 5.919 5.863 5.919 222,298 +0.04(+0.63%)
Oct 12, 2023 5.891 5.919 5.854 5.882 294,882 +0.02(+0.32%)
Oct 11, 2023 5.854 5.882 5.798 5.863 287,492 +0.10(+1.77%)
Oct 10, 2023 5.733 5.789 5.729 5.761 490,503 +0.04(+0.65%)
Oct 09, 2023 5.668 5.752 5.650 5.724 240,058 +0.06(+1.15%)
Oct 06, 2023 5.668 5.743 5.622 5.659 431,849 -0.03(-0.49%)
Oct 05, 2023 5.743 5.769 5.668 5.687 519,114 -0.09(-1.60%)
Oct 04, 2023 5.993 6.002 5.770 5.780 889,182 -0.22(-3.70%)
Oct 03, 2023 6.095 6.159 5.993 6.002 603,338 -0.19(-3.14%)
Oct 02, 2023 6.298 6.318 6.141 6.196 500,022 -0.10(-1.62%)
Sep 29, 2023 6.437 6.456 6.271 6.298 364,701 -0.01(-0.15%)
Sep 28, 2023 6.326 6.330 6.271 6.308 218,596 +0.00(+0.00%)
Sep 27, 2023 6.298 6.326 6.271 6.308 259,977 +0.01(+0.15%)
Sep 26, 2023 6.391 6.409 6.298 6.298 323,544 -0.12(-1.88%)
Sep 25, 2023 6.428 6.437 6.396 6.419 165,456 -0.04(-0.57%)
Sep 22, 2023 6.465 6.474 6.447 6.456 187,968 +0.01(+0.14%)
Sep 21, 2023 6.447 6.502 6.428 6.447 340,413 -0.03(-0.43%)
Sep 20, 2023 6.493 6.520 6.474 6.474 351,246 -0.05(-0.84%)
Sep 19, 2023 6.529 6.547 6.483 6.529 403,788 +0.05(+0.70%)
Sep 18, 2023 6.456 6.506 6.447 6.483 193,719 +0.04(+0.57%)
Sep 15, 2023 6.456 6.483 6.438 6.447 139,796 -0.01(-0.14%)
Sep 14, 2023 6.529 6.529 6.438 6.456 284,570 -0.03(-0.42%)
Sep 13, 2023 6.474 6.520 6.465 6.483 246,579 +0.02(+0.28%)
Sep 12, 2023 6.438 6.465 6.438 6.465 173,502 +0.02(+0.28%)
Sep 11, 2023 6.456 6.456 6.429 6.447 211,634 +0.01(+0.14%)
Sep 08, 2023 6.474 6.474 6.429 6.438 91,157 -0.01(-0.14%)
Sep 07, 2023 6.483 6.483 6.420 6.447 243,513 -0.04(-0.56%)
Sep 06, 2023 6.474 6.483 6.401 6.483 273,107 +0.08(+1.28%)
Sep 05, 2023 6.401 6.410 6.383 6.401 167,540 +0.01(+0.14%)
Sep 01, 2023 6.429 6.438 6.374 6.392 305,057 +0.00(+0.00%)
Aug 31, 2023 6.420 6.438 6.365 6.392 272,189 +0.02(+0.29%)
Aug 30, 2023 6.365 6.374 6.337 6.374 196,943 +0.03(+0.43%)
Aug 29, 2023 6.346 6.365 6.328 6.346 192,991 +0.02(+0.29%)
Aug 28, 2023 6.346 6.360 6.319 6.328 162,126 +0.00(+0.00%)
Aug 25, 2023 6.356 6.356 6.319 6.328 196,928 -0.01(-0.14%)
Aug 24, 2023 6.346 6.391 6.319 6.337 194,780 +0.01(+0.14%)
Aug 23, 2023 6.301 6.337 6.283 6.328 212,819 +0.03(+0.43%)
Aug 22, 2023 6.328 6.355 6.274 6.301 404,196 -0.01(-0.14%)
Aug 21, 2023 6.301 6.328 6.233 6.310 433,818 +0.05(+0.86%)
Aug 18, 2023 6.238 6.274 6.212 6.256 486,014 +0.02(+0.29%)
Aug 17, 2023 6.238 6.247 6.166 6.238 361,379 +0.03(+0.43%)
Aug 16, 2023 6.247 6.251 6.193 6.211 264,538 -0.03(-0.43%)
Aug 15, 2023 6.229 6.247 6.220 6.238 146,889 +0.00(+0.00%)
Aug 14, 2023 6.238 6.247 6.211 6.238 210,945 +0.01(+0.14%)
Aug 11, 2023 6.229 6.238 6.202 6.229 264,858 +0.00(+0.00%)
Aug 10, 2023 6.220 6.238 6.217 6.229 296,976 +0.02(+0.29%)
Aug 09, 2023 6.220 6.220 6.197 6.211 287,241 +0.00(+0.00%)
Aug 08, 2023 6.184 6.220 6.184 6.211 224,469 +0.02(+0.29%)
Aug 07, 2023 6.193 6.211 6.175 6.193 474,618 +0.01(+0.15%)
Aug 04, 2023 6.166 6.184 6.148 6.184 297,175 +0.03(+0.44%)
Aug 03, 2023 6.193 6.193 6.130 6.157 211,919 -0.02(-0.29%)
Aug 02, 2023 6.148 6.193 6.148 6.175 286,377 -0.02(-0.29%)
Aug 01, 2023 6.184 6.202 6.166 6.193 256,680 +0.00(+0.00%)
Jul 31, 2023 6.193 6.197 6.175 6.193 333,571 +0.03(+0.44%)
Jul 28, 2023 6.157 6.193 6.157 6.166 293,398 +0.01(+0.15%)
Jul 27, 2023 6.184 6.211 6.139 6.157 306,902 -0.03(-0.44%)
Jul 26, 2023 6.166 6.184 6.157 6.184 387,817 +0.02(+0.29%)
Jul 25, 2023 6.130 6.166 6.121 6.166 251,435 +0.01(+0.15%)
Jul 24, 2023 6.130 6.166 6.094 6.157 331,010 +0.04(+0.59%)
Jul 21, 2023 6.139 6.175 6.121 6.121 437,259 -0.05(-0.73%)
Jul 20, 2023 6.157 6.166 6.140 6.166 768,878 +0.01(+0.14%)
Jul 19, 2023 6.166 6.166 6.139 6.157 482,029 +0.01(+0.14%)
Jul 18, 2023 6.157 6.166 6.139 6.148 376,414 +0.01(+0.14%)
Jul 17, 2023 6.139 6.157 6.104 6.139 752,314 +0.02(+0.29%)
Jul 14, 2023 6.104 6.121 6.095 6.121 197,128 +0.04(+0.73%)
Jul 13, 2023 6.086 6.121 6.059 6.077 412,828 +0.04(+0.59%)
Jul 12, 2023 6.050 6.077 6.033 6.042 415,206 +0.00(+0.00%)
Jul 11, 2023 6.068 6.070 6.042 6.042 252,569 -0.01(-0.15%)
Jul 10, 2023 6.050 6.059 6.042 6.050 275,643 +0.00(+0.00%)
Jul 07, 2023 6.033 6.050 6.006 6.050 272,390 +0.02(+0.29%)
Jul 06, 2023 6.077 6.086 5.997 6.033 533,144 -0.06(-1.02%)
Jul 05, 2023 6.104 6.104 6.077 6.095 374,782 +0.01(+0.15%)
Jul 03, 2023 6.068 6.095 6.059 6.086 173,369 +0.02(+0.29%)
Jun 30, 2023 6.130 6.130 6.042 6.068 242,669 +0.02(+0.29%)
Jun 29, 2023 6.059 6.075 6.042 6.050 159,612 -0.02(-0.29%)
Jun 28, 2023 6.024 6.068 6.024 6.068 238,448 +0.05(+0.88%)
Jun 27, 2023 6.015 6.037 5.988 6.015 185,937 +0.00(+0.00%)
Jun 26, 2023 6.033 6.059 5.997 6.015 234,259 -0.02(-0.29%)
Jun 23, 2023 6.050 6.082 5.989 6.033 330,150 -0.02(-0.29%)
Jun 22, 2023 6.104 6.104 6.042 6.050 198,499 -0.05(-0.87%)
Jun 21, 2023 6.086 6.121 6.007 6.104 520,983 +0.02(+0.29%)
Jun 20, 2023 6.130 6.130 6.051 6.086 319,024 +0.03(+0.58%)
Jun 16, 2023 6.034 6.060 6.025 6.051 258,640 +0.03(+0.58%)
Jun 15, 2023 6.086 6.104 5.999 6.016 467,564 +0.38(+6.67%)
May 08, 2023 5.709 5.709 5.631 5.640 245,008 -0.04(-0.76%)
May 05, 2023 5.683 5.700 5.649 5.683 285,218 +0.03(+0.46%)
May 04, 2023 5.666 5.666 5.623 5.657 221,211 +0.01(+0.15%)
May 03, 2023 5.718 5.769 5.649 5.649 203,370 -0.02(-0.30%)
May 02, 2023 5.761 5.795 5.666 5.666 323,074 -0.09(-1.64%)
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.