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 )

6.940 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 5.697 5.705 5.637 5.705 84,153 +0.02(+0.26%)
Jun 29, 2022 5.705 5.735 5.682 5.690 84,732 -0.03(-0.53%)
Jun 28, 2022 5.765 5.788 5.712 5.720 69,958 +0.00(+0.00%)
Jun 27, 2022 5.780 5.780 5.682 5.720 103,021 -0.03(-0.45%)
Jun 24, 2022 5.788 5.794 5.728 5.746 121,608 +0.01(+0.19%)
Jun 23, 2022 5.735 5.750 5.712 5.735 150,970 +0.01(+0.13%)
Jun 22, 2022 5.788 5.810 5.712 5.727 121,413 -0.07(-1.17%)
Jun 21, 2022 5.780 5.833 5.765 5.795 112,566 +0.01(+0.13%)
Jun 17, 2022 5.788 5.862 5.765 5.788 132,324 +0.01(+0.26%)
Jun 16, 2022 5.891 5.891 5.758 5.773 133,307 -0.15(-2.51%)
Jun 15, 2022 5.906 5.994 5.899 5.921 124,923 +0.02(+0.38%)
Jun 14, 2022 5.854 5.966 5.854 5.899 125,567 +0.03(+0.51%)
Jun 13, 2022 5.995 6.062 5.832 5.869 258,781 -0.33(-5.38%)
Jun 10, 2022 6.329 6.329 6.196 6.203 128,614 -0.13(-2.11%)
Jun 09, 2022 6.396 6.411 6.329 6.337 83,331 -0.07(-1.04%)
Jun 08, 2022 6.441 6.441 6.381 6.403 70,575 -0.04(-0.58%)
Jun 07, 2022 6.381 6.441 6.381 6.441 75,520 +0.05(+0.81%)
Jun 06, 2022 6.463 6.504 6.381 6.389 110,188 -0.03(-0.46%)
Jun 03, 2022 6.381 6.440 6.381 6.418 92,919 -0.03(-0.46%)
Jun 02, 2022 6.381 6.463 6.366 6.448 105,948 +0.05(+0.81%)
Jun 01, 2022 6.433 6.470 6.337 6.396 163,103 -0.04(-0.69%)
May 31, 2022 6.403 6.441 6.359 6.441 184,545 +0.07(+1.05%)
May 27, 2022 6.314 6.381 6.307 6.374 156,022 +0.10(+1.54%)
May 26, 2022 6.211 6.300 6.196 6.277 157,496 +0.07(+1.08%)
May 25, 2022 6.173 6.211 6.107 6.211 82,310 +0.04(+0.72%)
May 24, 2022 6.233 6.237 6.070 6.166 233,609 -0.07(-1.07%)
May 23, 2022 6.262 6.262 6.225 6.233 81,851 +0.00(+0.00%)
May 20, 2022 6.285 6.285 6.196 6.233 106,266 -0.04(-0.71%)
May 19, 2022 6.144 6.322 6.144 6.277 163,886 +0.03(+0.48%)
May 18, 2022 6.306 6.306 6.248 6.248 125,363 -0.04(-0.70%)
May 17, 2022 6.277 6.339 6.270 6.292 82,150 +0.03(+0.47%)
May 16, 2022 6.248 6.277 6.196 6.262 160,010 +0.06(+0.95%)
May 13, 2022 6.248 6.328 6.174 6.204 181,470 -0.04(-0.59%)
May 12, 2022 6.299 6.299 6.233 6.240 143,685 -0.08(-1.28%)
May 11, 2022 6.336 6.416 6.314 6.321 92,384 -0.02(-0.35%)
May 10, 2022 6.343 6.402 6.292 6.343 114,117 +0.04(+0.58%)
May 09, 2022 6.453 6.526 6.270 6.306 277,606 -0.23(-3.59%)
May 06, 2022 6.600 6.607 6.497 6.541 168,964 -0.10(-1.55%)
May 05, 2022 6.849 6.849 6.622 6.644 146,610 -0.19(-2.79%)
May 04, 2022 6.820 6.856 6.783 6.834 111,886 -0.01(-0.11%)
May 03, 2022 6.783 6.878 6.732 6.842 114,017 +0.07(+1.08%)
May 02, 2022 6.944 6.944 6.688 6.768 241,868 -0.15(-2.22%)
Apr 29, 2022 6.974 6.996 6.908 6.922 105,409 -0.04(-0.63%)
Apr 28, 2022 7.054 7.083 6.959 6.966 182,811 -0.07(-0.94%)
Apr 27, 2022 7.054 7.076 7.010 7.032 102,131 +0.02(+0.31%)
Apr 26, 2022 7.040 7.040 6.988 7.010 147,796 -0.03(-0.42%)
Apr 25, 2022 7.076 7.087 7.016 7.040 212,832 +0.00(+0.00%)
Apr 22, 2022 7.128 7.150 7.029 7.040 130,548 -0.08(-1.13%)
Apr 21, 2022 7.150 7.164 7.106 7.120 96,211 +0.01(+0.10%)
Apr 20, 2022 7.171 7.171 7.055 7.113 236,229 +0.06(+0.82%)
Apr 19, 2022 7.004 7.077 6.990 7.055 213,013 +0.07(+0.93%)
Apr 18, 2022 6.968 7.040 6.961 6.990 237,733 +0.01(+0.21%)
Apr 14, 2022 6.968 7.011 6.968 6.975 83,754 +0.01(+0.21%)
Apr 13, 2022 6.968 7.008 6.960 6.960 125,460 -0.04(-0.62%)
Apr 12, 2022 7.026 7.031 6.992 7.004 104,808 +0.03(+0.42%)
Apr 11, 2022 7.004 7.033 6.960 6.975 109,409 -0.02(-0.31%)
Apr 08, 2022 7.055 7.077 6.982 6.997 143,743 -0.08(-1.13%)
Apr 07, 2022 7.077 7.106 7.055 7.077 152,580 +0.02(+0.31%)
Apr 06, 2022 7.106 7.106 7.055 7.055 108,769 -0.07(-1.02%)
Apr 05, 2022 7.171 7.171 7.095 7.127 169,091 -0.06(-0.81%)
Apr 04, 2022 7.098 7.186 7.098 7.186 131,058 +0.09(+1.23%)
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.