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 (%)
Jan 31, 2019 5.444 5.462 5.434 5.462 123,176 +0.05(+0.95%)
Jan 30, 2019 5.373 5.430 5.364 5.411 254,269 +0.07(+1.23%)
Jan 29, 2019 5.317 5.352 5.312 5.345 136,542 +0.06(+1.06%)
Jan 28, 2019 5.228 5.298 5.219 5.289 217,200 +0.04(+0.80%)
Jan 25, 2019 5.223 5.256 5.223 5.247 188,107 +0.03(+0.63%)
Jan 24, 2019 5.261 5.275 5.209 5.214 206,460 -0.02(-0.36%)
Jan 23, 2019 5.303 5.303 5.223 5.233 205,905 -0.07(-1.24%)
Jan 22, 2019 5.331 5.332 5.280 5.298 209,548 -0.03(-0.62%)
Jan 18, 2019 5.345 5.373 5.308 5.331 282,337 -0.01(-0.26%)
Jan 17, 2019 5.410 5.419 5.308 5.345 241,407 -0.06(-1.20%)
Jan 16, 2019 5.340 5.410 5.331 5.410 122,941 +0.06(+1.04%)
Jan 15, 2019 5.285 5.378 5.271 5.354 244,403 +0.08(+1.58%)
Jan 14, 2019 5.275 5.294 5.238 5.271 111,159 +0.00(+0.09%)
Jan 11, 2019 5.243 5.271 5.211 5.266 243,758 +0.05(+0.89%)
Jan 10, 2019 5.159 5.224 5.159 5.220 173,144 +0.06(+1.26%)
Jan 09, 2019 5.132 5.169 5.104 5.155 133,888 +0.06(+1.18%)
Jan 08, 2019 5.071 5.118 5.011 5.095 348,107 +0.05(+1.01%)
Jan 07, 2019 5.039 5.122 5.025 5.043 446,738 +0.02(+0.46%)
Jan 04, 2019 4.951 5.057 4.951 5.020 176,299 +0.07(+1.50%)
Jan 03, 2019 4.895 4.951 4.895 4.946 218,076 +0.05(+1.04%)
Jan 02, 2019 4.812 4.909 4.765 4.895 274,354 +0.03(+0.67%)
Dec 31, 2018 4.839 4.872 4.839 4.863 257,336 +0.04(+0.77%)
Dec 28, 2018 4.825 4.858 4.807 4.825 367,901 +0.03(+0.68%)
Dec 27, 2018 4.793 4.839 4.741 4.793 523,100 -0.06(-1.32%)
Dec 26, 2018 4.724 4.871 4.701 4.857 359,825 +0.13(+2.82%)
Dec 24, 2018 4.628 4.724 4.623 4.724 150,875 +0.10(+2.08%)
Dec 21, 2018 4.692 4.733 4.619 4.628 299,353 -0.09(-1.94%)
Dec 20, 2018 4.940 4.970 4.619 4.720 832,099 -0.28(-5.51%)
Dec 19, 2018 4.963 5.031 4.944 4.995 415,431 +0.06(+1.11%)
Dec 18, 2018 4.908 4.948 4.898 4.940 290,568 +0.03(+0.56%)
Dec 17, 2018 5.137 5.137 4.889 4.912 453,828 -0.22(-4.20%)
Dec 14, 2018 5.142 5.164 5.114 5.128 268,611 -0.05(-0.97%)
Dec 13, 2018 5.192 5.233 5.178 5.178 233,984 -0.01(-0.27%)
Dec 12, 2018 5.151 5.238 5.137 5.192 274,014 +0.03(+0.58%)
Dec 11, 2018 5.201 5.215 5.155 5.162 249,104 -0.01(-0.22%)
Dec 10, 2018 5.275 5.279 5.128 5.174 357,045 -0.09(-1.70%)
Dec 07, 2018 5.233 5.320 5.220 5.263 242,883 -0.01(-0.22%)
Dec 06, 2018 5.293 5.307 5.238 5.275 260,921 -0.06(-1.12%)
Dec 04, 2018 5.302 5.339 5.302 5.334 357,785 +0.01(+0.17%)
Dec 03, 2018 5.357 5.394 5.325 5.325 465,970 -0.01(-0.17%)
Nov 30, 2018 5.375 5.375 5.330 5.334 190,775 -0.06(-1.02%)
Nov 29, 2018 5.371 5.389 5.330 5.389 252,363 +0.02(+0.34%)
Nov 28, 2018 5.316 5.394 5.302 5.371 239,423 +0.03(+0.60%)
Nov 27, 2018 5.353 5.357 5.307 5.339 137,948 -0.05(-0.85%)
Nov 26, 2018 5.375 5.430 5.375 5.385 84,353 +0.02(+0.37%)
Nov 23, 2018 5.389 5.405 5.340 5.365 83,068 -0.03(-0.54%)
Nov 21, 2018 5.394 5.394 5.394 0 +0.00(+0.00%)
Nov 20, 2018 5.554 5.554 5.357 5.394 272,745 -0.22(-3.84%)
Nov 19, 2018 5.793 5.793 5.596 5.609 404,242 -0.22(-3.70%)
Nov 16, 2018 5.862 5.862 5.793 5.825 151,965 -0.04(-0.70%)
Nov 15, 2018 5.880 5.880 5.839 5.866 155,828 -0.01(-0.15%)
Nov 14, 2018 5.880 5.884 5.803 5.875 297,498 +0.00(+0.06%)
Nov 13, 2018 5.893 5.898 5.862 5.872 137,883 -0.00(-0.07%)
Nov 12, 2018 5.903 5.903 5.862 5.876 72,538 -0.02(-0.38%)
Nov 09, 2018 5.880 5.903 5.825 5.898 173,418 +0.02(+0.39%)
Nov 08, 2018 5.880 5.884 5.821 5.875 227,382 -0.00(-0.08%)
Nov 07, 2018 5.903 5.925 5.857 5.880 403,873 -0.00(-0.08%)
Nov 06, 2018 5.839 5.903 5.821 5.884 229,456 +0.01(+0.16%)
Nov 05, 2018 5.916 5.925 5.816 5.875 394,368 -0.04(-0.62%)
Nov 02, 2018 5.980 5.989 5.875 5.912 111,797 -0.08(-1.31%)
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.