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 29, 2022 6.976 6.998 6.910 6.925 105,366 -0.04(-0.63%)
Apr 28, 2022 7.057 7.086 6.962 6.969 182,735 -0.07(-0.94%)
Apr 27, 2022 7.057 7.079 7.013 7.035 102,089 +0.02(+0.31%)
Apr 26, 2022 7.043 7.043 6.991 7.013 147,735 -0.03(-0.42%)
Apr 25, 2022 7.079 7.090 7.019 7.043 212,744 +0.00(+0.00%)
Apr 22, 2022 7.131 7.153 7.032 7.043 130,494 -0.08(-1.13%)
Apr 21, 2022 7.153 7.167 7.109 7.123 96,171 +0.01(+0.10%)
Apr 20, 2022 7.174 7.174 7.058 7.116 236,131 +0.06(+0.82%)
Apr 19, 2022 7.007 7.080 6.992 7.058 212,925 +0.07(+0.93%)
Apr 18, 2022 6.971 7.043 6.964 6.992 237,635 +0.01(+0.21%)
Apr 14, 2022 6.971 7.014 6.971 6.978 83,720 +0.01(+0.21%)
Apr 13, 2022 6.971 7.011 6.963 6.963 125,408 -0.04(-0.62%)
Apr 12, 2022 7.029 7.034 6.995 7.007 104,765 +0.03(+0.42%)
Apr 11, 2022 7.007 7.036 6.963 6.978 109,363 -0.02(-0.31%)
Apr 08, 2022 7.058 7.080 6.985 7.000 143,683 -0.08(-1.13%)
Apr 07, 2022 7.080 7.109 7.058 7.080 152,516 +0.02(+0.31%)
Apr 06, 2022 7.109 7.109 7.058 7.058 108,724 -0.07(-1.02%)
Apr 05, 2022 7.174 7.174 7.098 7.130 169,021 -0.06(-0.81%)
Apr 04, 2022 7.101 7.188 7.101 7.188 131,003 +0.09(+1.23%)
Apr 01, 2022 7.087 7.116 7.072 7.101 189,968 -0.01(-0.10%)
Mar 31, 2022 7.109 7.116 7.007 7.109 146,381 +0.05(+0.72%)
Mar 30, 2022 7.116 7.160 7.036 7.058 128,382 -0.01(-0.10%)
Mar 29, 2022 6.992 7.080 6.963 7.065 164,880 +0.14(+1.99%)
Mar 28, 2022 6.971 7.014 6.897 6.927 223,672 -0.05(-0.73%)
Mar 25, 2022 7.007 7.007 6.956 6.978 124,624 -0.02(-0.31%)
Mar 24, 2022 7.094 7.109 6.985 7.000 191,889 -0.06(-0.82%)
Mar 23, 2022 7.072 7.080 7.029 7.058 140,510 +0.01(+0.21%)
Mar 22, 2022 7.079 7.115 7.043 7.043 175,017 +0.01(+0.10%)
Mar 21, 2022 7.115 7.119 7.007 7.036 254,762 -0.08(-1.11%)
Mar 18, 2022 7.058 7.130 7.036 7.115 214,501 +0.07(+1.02%)
Mar 17, 2022 6.921 7.043 6.864 7.043 144,817 +0.12(+1.77%)
Mar 16, 2022 6.907 6.964 6.835 6.921 217,705 +0.09(+1.26%)
Mar 15, 2022 6.727 6.979 6.727 6.835 159,052 +0.12(+1.82%)
Mar 14, 2022 6.907 6.950 6.677 6.713 268,751 -0.19(-2.81%)
Mar 11, 2022 7.000 7.065 6.892 6.907 213,738 -0.07(-1.03%)
Mar 10, 2022 7.079 7.079 6.964 6.979 122,222 -0.07(-1.02%)
Mar 09, 2022 7.115 7.120 7.022 7.050 144,307 +0.02(+0.31%)
Mar 08, 2022 7.022 7.065 7.000 7.029 136,838 -0.02(-0.31%)
Mar 07, 2022 7.216 7.216 7.029 7.050 208,063 -0.12(-1.70%)
Mar 04, 2022 7.187 7.194 7.151 7.173 191,111 -0.01(-0.10%)
Mar 03, 2022 7.194 7.223 7.158 7.180 112,784 +0.01(+0.10%)
Mar 02, 2022 7.180 7.324 7.165 7.173 92,754 -0.01(-0.10%)
Mar 01, 2022 7.295 7.295 7.165 7.180 148,838 -0.03(-0.40%)
Feb 28, 2022 7.194 7.223 7.133 7.209 221,058 +0.03(+0.40%)
Feb 25, 2022 7.079 7.187 7.144 7.180 172,249 +0.17(+2.36%)
Feb 24, 2022 7.108 7.108 6.936 7.015 420,410 -0.14(-2.01%)
Feb 23, 2022 7.295 7.295 7.137 7.158 138,340 -0.06(-0.80%)
Feb 22, 2022 7.352 7.355 7.187 7.216 270,005 -0.11(-1.47%)
Feb 18, 2022 7.324 0 -0.01(-0.10%)
Feb 17, 2022 7.494 7.494 7.324 7.331 341,318 -0.15(-2.00%)
Feb 16, 2022 7.338 7.502 7.330 7.480 294,314 +0.14(+1.94%)
Feb 15, 2022 7.295 7.338 7.238 7.338 192,719 +0.12(+1.68%)
Feb 14, 2022 7.260 7.274 7.146 7.217 210,843 -0.03(-0.39%)
Feb 11, 2022 7.331 7.331 7.224 7.245 178,762 -0.03(-0.39%)
Feb 10, 2022 7.317 7.366 7.267 7.274 136,720 -0.06(-0.78%)
Feb 09, 2022 7.352 7.352 7.288 7.331 184,741 +0.10(+1.38%)
Feb 08, 2022 7.274 7.274 7.174 7.231 239,579 -0.01(-0.10%)
Feb 07, 2022 7.274 7.342 7.224 7.238 163,624 +0.03(+0.39%)
Feb 04, 2022 7.188 7.274 7.149 7.210 199,777 +0.07(+1.00%)
Feb 03, 2022 7.231 7.117 7.139 168,154 -0.11(-1.57%)
Feb 02, 2022 7.473 7.473 7.245 7.252 249,905 -0.22(-2.95%)
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.