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 (%)
Jul 31, 2019 6.272 6.296 6.262 6.277 138,824 -0.00(-0.08%)
Jul 30, 2019 6.227 6.282 6.227 6.282 92,455 +0.03(+0.56%)
Jul 29, 2019 6.237 6.247 6.207 6.247 91,921 -0.00(-0.08%)
Jul 26, 2019 6.286 6.301 6.237 6.252 125,059 -0.01(-0.16%)
Jul 25, 2019 6.262 6.296 6.247 6.262 115,077 +0.00(+0.00%)
Jul 24, 2019 6.257 6.286 6.247 6.262 105,690 +0.00(+0.08%)
Jul 23, 2019 6.232 6.262 6.227 6.257 81,735 +0.02(+0.40%)
Jul 22, 2019 6.232 6.272 6.227 6.232 134,369 +0.00(+0.00%)
Jul 19, 2019 6.291 6.291 6.207 6.232 317,986 -0.06(-0.95%)
Jul 18, 2019 6.282 6.341 6.277 6.291 271,024 -0.01(-0.16%)
Jul 17, 2019 6.291 6.316 6.237 6.301 213,003 +0.03(+0.47%)
Jul 16, 2019 6.287 6.346 6.272 6.272 254,561 -0.02(-0.31%)
Jul 15, 2019 6.262 6.296 6.252 6.291 179,890 +0.04(+0.71%)
Jul 12, 2019 6.223 6.267 6.223 6.247 182,149 +0.02(+0.40%)
Jul 11, 2019 6.218 6.267 6.203 6.223 163,275 +0.01(+0.16%)
Jul 10, 2019 6.203 6.247 6.203 6.213 136,266 +0.00(+0.08%)
Jul 09, 2019 6.114 6.208 6.111 6.208 93,095 +0.09(+1.45%)
Jul 08, 2019 6.114 6.124 6.050 6.119 229,695 +0.02(+0.40%)
Jul 05, 2019 6.129 6.139 6.065 6.095 170,765 -0.05(-0.80%)
Jul 03, 2019 6.139 6.159 6.114 6.144 71,152 +0.00(+0.00%)
Jul 02, 2019 6.129 6.150 6.095 6.144 85,441 +0.06(+1.05%)
Jul 01, 2019 6.100 6.114 6.053 6.080 128,096 +0.00(+0.00%)
Jun 28, 2019 6.080 6.109 6.031 6.080 132,342 -0.00(-0.08%)
Jun 27, 2019 6.070 6.114 6.070 6.085 96,742 +0.01(+0.16%)
Jun 26, 2019 6.060 6.114 6.036 6.075 79,196 +0.02(+0.32%)
Jun 25, 2019 6.193 6.193 6.041 6.055 177,729 -0.12(-1.91%)
Jun 24, 2019 6.203 6.209 6.165 6.173 93,125 -0.01(-0.16%)
Jun 21, 2019 6.223 6.237 6.173 6.183 106,728 -0.04(-0.63%)
Jun 20, 2019 6.203 6.232 6.095 6.223 248,497 +0.05(+0.80%)
Jun 19, 2019 6.149 6.188 6.123 6.173 233,935 +0.04(+0.64%)
Jun 18, 2019 6.115 6.144 6.106 6.134 100,828 +0.06(+0.96%)
Jun 17, 2019 6.081 6.144 6.071 6.076 225,268 +0.00(+0.08%)
Jun 14, 2019 6.061 6.105 6.037 6.071 181,633 +0.01(+0.24%)
Jun 13, 2019 6.037 6.071 6.034 6.056 111,623 +0.02(+0.40%)
Jun 12, 2019 6.008 6.036 5.998 6.032 69,989 +0.04(+0.65%)
Jun 11, 2019 5.983 6.066 5.974 5.993 254,943 +0.03(+0.57%)
Jun 10, 2019 5.915 6.003 5.914 5.959 175,349 +0.07(+1.24%)
Jun 07, 2019 5.857 5.905 5.857 5.886 114,316 +0.03(+0.58%)
Jun 06, 2019 5.827 5.901 5.799 5.852 183,876 +0.00(+0.00%)
Jun 05, 2019 5.891 5.891 5.798 5.852 265,562 -0.04(-0.69%)
Jun 04, 2019 5.749 5.901 5.745 5.893 226,440 +0.17(+2.93%)
Jun 03, 2019 5.886 5.886 5.701 5.725 460,206 -0.17(-2.81%)
May 31, 2019 5.940 5.962 5.847 5.891 260,238 -0.10(-1.63%)
May 30, 2019 5.944 6.008 5.943 5.988 96,171 +0.02(+0.36%)
May 29, 2019 6.139 6.158 5.949 5.967 447,056 -0.20(-3.19%)
May 28, 2019 6.198 6.217 6.154 6.164 76,667 -0.00(-0.08%)
May 24, 2019 6.130 6.178 6.130 6.169 137,302 +0.05(+0.80%)
May 23, 2019 6.130 6.130 6.076 6.120 130,185 -0.04(-0.63%)
May 22, 2019 6.178 6.208 6.139 6.159 246,701 -0.05(-0.79%)
May 21, 2019 6.217 6.237 6.193 6.207 243,752 -0.01(-0.23%)
May 20, 2019 6.251 6.290 6.222 6.222 345,069 -0.03(-0.54%)
May 17, 2019 6.246 6.288 6.237 6.256 192,455 +0.00(+0.08%)
May 16, 2019 6.193 6.377 6.164 6.251 405,209 +0.07(+1.09%)
May 15, 2019 6.130 6.191 6.111 6.184 114,922 +0.04(+0.63%)
May 14, 2019 6.111 6.179 6.097 6.145 262,023 +0.04(+0.63%)
May 13, 2019 6.092 6.116 6.077 6.106 148,472 -0.01(-0.16%)
May 10, 2019 6.082 6.174 6.082 6.116 113,733 +0.02(+0.32%)
May 09, 2019 6.179 6.179 6.087 6.097 184,510 -0.10(-1.64%)
May 08, 2019 6.130 6.217 6.121 6.198 153,767 +0.06(+0.94%)
May 07, 2019 6.188 6.217 6.140 6.140 198,738 -0.06(-1.01%)
May 06, 2019 6.130 6.261 6.130 6.203 408,960 +0.00(+0.00%)
May 03, 2019 6.150 6.217 6.150 6.203 133,413 +0.06(+0.98%)
May 02, 2019 6.130 6.150 6.121 6.142 201,085 +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.