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 30, 2019 6.114 6.157 6.102 6.152 170,373 +0.05(+0.87%)
Apr 29, 2019 6.094 6.133 5.819 6.099 173,194 +0.00(+0.00%)
Apr 26, 2019 5.993 6.109 5.993 6.099 144,747 +0.09(+1.53%)
Apr 25, 2019 5.998 6.012 5.969 6.007 116,740 +0.02(+0.32%)
Apr 24, 2019 5.998 6.007 5.978 5.988 113,058 -0.00(-0.08%)
Apr 23, 2019 5.988 6.032 5.935 5.993 171,299 +0.01(+0.16%)
Apr 22, 2019 5.998 6.017 5.916 5.983 200,696 +0.00(+0.08%)
Apr 18, 2019 6.085 6.094 5.930 5.978 280,176 -0.12(-1.90%)
Apr 17, 2019 6.123 6.157 6.070 6.094 373,908 -0.03(-0.47%)
Apr 16, 2019 6.051 6.130 6.032 6.123 294,156 +0.11(+1.75%)
Apr 15, 2019 5.980 6.032 5.975 6.018 436,177 +0.06(+1.04%)
Apr 12, 2019 5.941 5.980 5.936 5.956 145,287 +0.02(+0.32%)
Apr 11, 2019 5.917 5.956 5.908 5.936 208,499 +0.02(+0.32%)
Apr 10, 2019 5.893 5.927 5.893 5.917 106,359 +0.02(+0.32%)
Apr 09, 2019 5.903 5.917 5.884 5.898 121,772 +0.00(+0.08%)
Apr 08, 2019 5.879 5.908 5.874 5.893 136,863 -0.01(-0.10%)
Apr 05, 2019 5.893 5.908 5.869 5.899 193,786 +0.01(+0.18%)
Apr 04, 2019 5.884 5.927 5.874 5.889 187,308 +0.00(+0.08%)
Apr 03, 2019 5.850 5.884 5.850 5.884 158,401 +0.04(+0.65%)
Apr 02, 2019 5.831 5.874 5.831 5.846 131,308 +0.00(+0.08%)
Apr 01, 2019 5.798 5.855 5.791 5.841 186,861 +0.04(+0.74%)
Mar 29, 2019 5.736 5.812 5.736 5.798 256,292 +0.08(+1.42%)
Mar 28, 2019 5.683 5.731 5.683 5.716 105,384 +0.03(+0.59%)
Mar 27, 2019 5.726 5.738 5.664 5.683 191,188 -0.04(-0.75%)
Mar 26, 2019 5.688 5.736 5.688 5.726 122,382 +0.04(+0.67%)
Mar 25, 2019 5.736 5.740 5.673 5.688 186,641 -0.05(-0.83%)
Mar 22, 2019 5.831 5.831 5.726 5.736 209,465 -0.09(-1.48%)
Mar 21, 2019 5.759 5.822 5.759 5.822 143,726 +0.05(+0.91%)
Mar 20, 2019 5.750 5.769 5.716 5.769 187,636 +0.04(+0.67%)
Mar 19, 2019 5.745 5.764 5.721 5.731 344,546 +0.01(+0.17%)
Mar 18, 2019 5.721 5.731 5.707 5.721 143,438 +0.02(+0.33%)
Mar 15, 2019 5.702 5.735 5.679 5.702 167,012 +0.02(+0.33%)
Mar 14, 2019 5.669 5.686 5.655 5.683 205,516 +0.02(+0.42%)
Mar 13, 2019 5.669 5.703 5.650 5.660 207,665 -0.01(-0.25%)
Mar 12, 2019 5.631 5.674 5.612 5.674 209,918 +0.05(+0.84%)
Mar 11, 2019 5.589 5.627 5.574 5.627 173,714 +0.04(+0.68%)
Mar 08, 2019 5.565 5.589 5.559 5.589 66,931 +0.02(+0.42%)
Mar 07, 2019 5.593 5.598 5.565 5.565 129,537 -0.03(-0.51%)
Mar 06, 2019 5.631 5.631 5.584 5.593 196,462 -0.04(-0.67%)
Mar 05, 2019 5.617 5.636 5.598 5.631 114,356 +0.00(+0.08%)
Mar 04, 2019 5.641 5.660 5.608 5.627 140,892 -0.01(-0.13%)
Mar 01, 2019 5.641 5.650 5.612 5.634 170,179 +0.01(+0.21%)
Feb 28, 2019 5.593 5.622 5.584 5.622 143,508 +0.02(+0.42%)
Feb 27, 2019 5.622 5.636 5.560 5.598 261,289 -0.02(-0.42%)
Feb 26, 2019 5.574 5.627 5.574 5.622 110,711 +0.04(+0.68%)
Feb 25, 2019 5.598 5.641 5.574 5.584 184,822 +0.00(+0.00%)
Feb 22, 2019 5.579 5.603 5.560 5.584 154,344 +0.06(+1.03%)
Feb 21, 2019 5.532 5.541 5.466 5.527 170,832 -0.03(-0.60%)
Feb 20, 2019 5.641 5.641 5.537 5.560 276,390 -0.07(-1.18%)
Feb 19, 2019 5.561 5.673 5.561 5.627 503,265 +0.05(+0.93%)
Feb 15, 2019 5.556 5.594 5.547 5.575 193,439 +0.04(+0.76%)
Feb 14, 2019 5.509 5.552 5.505 5.533 203,759 +0.01(+0.17%)
Feb 13, 2019 5.514 5.528 5.505 5.523 120,275 +0.03(+0.51%)
Feb 12, 2019 5.472 5.495 5.467 5.495 111,299 +0.05(+0.95%)
Feb 11, 2019 5.458 5.481 5.436 5.444 111,457 -0.01(-0.17%)
Feb 08, 2019 5.439 5.472 5.439 5.453 79,977 -0.02(-0.34%)
Feb 07, 2019 5.519 5.533 5.472 5.472 213,327 -0.08(-1.44%)
Feb 06, 2019 5.537 5.552 5.507 5.552 118,514 +0.01(+0.25%)
Feb 05, 2019 5.514 5.556 5.514 5.537 147,129 +0.02(+0.34%)
Feb 04, 2019 5.505 5.542 5.453 5.519 204,956 +0.01(+0.26%)
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.