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 (%)
Feb 28, 2018 5.921 5.946 5.900 5.904 208,234 -0.02(-0.29%)
Feb 27, 2018 5.946 5.946 5.890 5.921 120,547 -0.04(-0.64%)
Feb 26, 2018 5.963 5.963 5.934 5.959 116,201 -0.00(-0.07%)
Feb 23, 2018 5.963 5.968 5.925 5.963 208,441 +0.02(+0.36%)
Feb 22, 2018 5.942 5.968 5.908 5.942 147,345 +0.00(+0.07%)
Feb 21, 2018 5.934 5.976 5.917 5.938 161,973 +0.00(+0.00%)
Feb 20, 2018 5.938 5.946 5.921 5.938 99,376 -0.01(-0.14%)
Feb 16, 2018 5.946 5.946 5.946 0 +0.07(+1.23%)
Feb 15, 2018 5.900 5.900 5.832 5.874 167,525 -0.03(-0.43%)
Feb 14, 2018 5.857 5.900 5.857 5.900 89,009 +0.04(+0.72%)
Feb 13, 2018 5.832 5.883 5.832 5.857 99,071 +0.02(+0.36%)
Feb 12, 2018 5.870 5.870 5.836 5.836 125,792 -0.03(-0.50%)
Feb 09, 2018 5.916 5.937 5.828 5.866 257,428 -0.06(-0.99%)
Feb 08, 2018 5.975 5.975 5.904 5.925 118,384 -0.03(-0.56%)
Feb 07, 2018 5.891 5.967 5.866 5.958 238,585 +0.01(+0.14%)
Feb 06, 2018 5.866 5.950 5.849 5.950 231,791 +0.02(+0.40%)
Feb 05, 2018 5.975 6.005 5.849 5.926 234,006 -0.06(-1.03%)
Feb 02, 2018 6.017 6.043 5.973 5.988 217,639 -0.06(-0.97%)
Feb 01, 2018 6.038 6.081 6.001 6.047 126,690 +0.00(+0.00%)
Jan 31, 2018 6.076 6.106 5.975 6.047 219,405 -0.00(-0.07%)
Jan 30, 2018 6.081 6.097 6.043 6.051 156,427 -0.06(-1.03%)
Jan 29, 2018 6.097 6.118 6.038 6.114 97,973 +0.01(+0.21%)
Jan 26, 2018 6.127 6.139 6.064 6.102 117,189 -0.00(-0.07%)
Jan 25, 2018 6.131 6.144 6.076 6.106 150,524 -0.00(-0.07%)
Jan 24, 2018 6.081 6.118 6.038 6.110 153,337 +0.06(+1.04%)
Jan 23, 2018 6.135 6.160 6.047 6.047 166,636 -0.08(-1.24%)
Jan 22, 2018 6.026 6.135 6.017 6.123 119,212 +0.11(+1.75%)
Jan 19, 2018 6.013 6.051 5.937 6.017 180,624 +0.00(+0.07%)
Jan 18, 2018 6.114 6.139 6.009 6.013 198,944 -0.10(-1.65%)
Jan 17, 2018 6.123 6.144 6.097 6.114 79,057 -0.01(-0.14%)
Jan 16, 2018 6.114 6.127 6.099 6.123 134,594 +0.06(+0.97%)
Jan 12, 2018 6.064 6.064 6.064 0 +0.01(+0.14%)
Jan 11, 2018 6.135 6.156 6.055 6.055 189,666 -0.07(-1.10%)
Jan 10, 2018 6.123 6.123 178,430 +0.02(+0.34%)
Jan 09, 2018 6.127 6.144 6.097 6.102 250,798 -0.03(-0.55%)
Jan 08, 2018 6.156 6.165 6.114 6.135 152,068 +0.02(+0.28%)
Jan 05, 2018 6.089 6.131 6.072 6.118 287,785 +0.06(+1.04%)
Jan 04, 2018 6.022 6.076 6.013 6.055 156,196 +0.06(+0.98%)
Jan 03, 2018 5.958 5.996 5.937 5.996 128,824 +0.05(+0.85%)
Jan 02, 2018 5.904 5.967 5.891 5.946 173,459 +0.04(+0.71%)
Dec 29, 2017 5.904 5.904 5.904 0 -0.02(-0.36%)
Dec 28, 2017 5.891 5.925 5.870 5.925 158,941 -0.01(-0.14%)
Dec 27, 2017 5.900 5.958 5.900 5.933 153,782 +0.03(+0.50%)
Dec 26, 2017 5.887 5.942 5.874 5.904 220,740 +0.01(+0.14%)
Dec 22, 2017 5.874 5.895 5.870 5.895 231,708 +0.03(+0.50%)
Dec 21, 2017 5.874 5.904 5.852 5.866 129,896 -0.01(-0.21%)
Dec 20, 2017 5.874 5.904 5.847 5.878 174,364 -0.00(-0.07%)
Dec 19, 2017 5.900 5.916 5.790 5.883 398,919 -0.05(-0.85%)
Dec 18, 2017 5.900 5.937 5.880 5.933 185,707 +0.03(+0.43%)
Dec 15, 2017 5.895 5.954 5.891 5.908 236,598 +0.03(+0.57%)
Dec 14, 2017 5.879 5.908 5.870 5.874 221,639 -0.01(-0.14%)
Dec 13, 2017 5.866 5.883 5.828 5.883 188,463 +0.03(+0.43%)
Dec 12, 2017 5.879 5.882 5.786 5.857 171,595 -0.00(-0.07%)
Dec 11, 2017 5.849 5.870 5.820 5.862 167,955 +0.03(+0.43%)
Dec 08, 2017 5.874 5.891 5.794 5.836 316,212 -0.05(-0.79%)
Dec 07, 2017 5.895 5.895 5.849 5.883 156,959 +0.01(+0.22%)
Dec 06, 2017 5.849 5.891 5.841 5.870 265,168 +0.01(+0.13%)
Dec 05, 2017 5.807 5.921 5.799 5.862 468,722 +0.06(+0.95%)
Dec 04, 2017 5.790 5.807 5.761 5.807 219,659 +0.03(+0.44%)
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.