Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

6.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2018 5.950 5.971 5.915 5.950 194,725 +0.01(+0.14%)
May 30, 2018 5.946 5.946 5.915 5.941 160,482 +0.02(+0.29%)
May 29, 2018 5.980 5.980 5.924 5.924 178,059 -0.05(-0.79%)
May 25, 2018 5.971 5.971 5.971 0 +0.05(+0.80%)
May 24, 2018 5.997 6.001 5.894 5.924 299,686 -0.08(-1.36%)
May 23, 2018 5.984 6.006 5.976 6.006 174,961 +0.00(+0.07%)
May 22, 2018 6.083 6.083 5.997 6.001 177,670 -0.05(-0.78%)
May 21, 2018 6.040 6.062 6.032 6.048 159,205 -0.01(-0.21%)
May 18, 2018 6.027 6.061 6.027 6.061 175,300 +0.04(+0.71%)
May 17, 2018 6.019 6.027 6.006 6.019 122,746 +0.01(+0.21%)
May 16, 2018 6.006 6.010 5.990 6.006 125,804 +0.02(+0.36%)
May 15, 2018 5.997 6.027 5.972 5.985 187,951 -0.01(-0.22%)
May 14, 2018 5.985 6.014 5.980 5.998 257,141 +0.03(+0.50%)
May 11, 2018 5.985 5.989 5.951 5.968 126,670 -0.00(-0.07%)
May 10, 2018 5.938 5.972 5.925 5.972 161,756 +0.04(+0.65%)
May 09, 2018 5.934 5.942 5.904 5.934 130,213 +0.01(+0.14%)
May 08, 2018 5.908 5.925 5.904 5.925 86,028 +0.03(+0.43%)
May 07, 2018 5.904 5.917 5.895 5.900 107,984 -0.01(-0.22%)
May 04, 2018 5.917 5.921 5.883 5.912 117,510 -0.02(-0.36%)
May 03, 2018 5.925 5.942 5.904 5.934 165,570 +0.01(+0.22%)
May 02, 2018 5.925 5.929 5.908 5.921 110,617 -0.01(-0.22%)
May 01, 2018 5.917 5.951 5.891 5.934 207,671 +0.02(+0.29%)
Apr 30, 2018 5.963 5.963 5.904 5.917 125,814 -0.05(-0.86%)
Apr 27, 2018 5.925 5.968 5.904 5.968 130,542 +0.06(+1.01%)
Apr 26, 2018 5.938 5.944 5.900 5.908 89,510 -0.02(-0.36%)
Apr 25, 2018 5.929 5.934 5.904 5.929 102,903 +0.01(+0.22%)
Apr 24, 2018 5.925 5.963 5.904 5.917 111,800 -0.00(-0.07%)
Apr 23, 2018 5.934 5.942 5.912 5.921 125,346 +0.00(+0.00%)
Apr 20, 2018 5.946 5.946 5.917 5.921 44,871 -0.02(-0.36%)
Apr 19, 2018 5.925 5.942 5.913 5.942 80,472 +0.02(+0.29%)
Apr 18, 2018 5.934 5.959 5.904 5.925 124,313 -0.01(-0.14%)
Apr 17, 2018 5.904 5.938 5.900 5.934 144,251 +0.01(+0.21%)
Apr 16, 2018 5.929 5.942 5.887 5.921 99,135 +0.01(+0.14%)
Apr 13, 2018 5.904 5.912 5.875 5.912 101,098 +0.02(+0.36%)
Apr 12, 2018 5.870 5.896 5.858 5.891 104,622 +0.03(+0.58%)
Apr 11, 2018 5.832 5.862 5.830 5.858 63,820 +0.02(+0.29%)
Apr 10, 2018 5.841 5.841 5.811 5.841 70,564 +0.04(+0.65%)
Apr 09, 2018 5.811 5.819 5.782 5.803 94,260 +0.01(+0.22%)
Apr 06, 2018 5.807 5.811 5.774 5.790 198,330 +0.00(+0.00%)
Apr 05, 2018 5.778 5.811 5.740 5.790 140,355 +0.06(+1.03%)
Apr 04, 2018 5.685 5.733 5.676 5.731 118,368 -0.00(-0.07%)
Apr 03, 2018 5.769 5.769 5.697 5.735 243,590 -0.04(-0.66%)
Apr 02, 2018 5.786 5.803 5.747 5.773 102,633 -0.03(-0.57%)
Mar 29, 2018 5.807 5.807 5.807 0 -0.01(-0.22%)
Mar 28, 2018 5.820 5.820 5.811 5.820 58,812 +0.00(+0.07%)
Mar 27, 2018 5.807 5.824 5.807 5.815 123,433 +0.00(+0.00%)
Mar 26, 2018 5.837 5.845 5.799 5.815 190,647 -0.01(-0.14%)
Mar 23, 2018 5.866 5.866 5.803 5.824 99,941 -0.01(-0.14%)
Mar 22, 2018 5.866 5.866 5.820 5.832 111,423 -0.04(-0.72%)
Mar 21, 2018 5.891 5.891 5.845 5.875 43,277 -0.02(-0.29%)
Mar 20, 2018 5.862 5.896 5.832 5.891 45,850 +0.05(+0.79%)
Mar 19, 2018 5.862 5.869 5.824 5.845 72,311 -0.04(-0.65%)
Mar 16, 2018 5.900 5.904 5.875 5.883 103,738 +0.01(+0.22%)
Mar 15, 2018 5.895 5.912 5.866 5.870 220,307 -0.03(-0.43%)
Mar 14, 2018 5.925 5.929 5.874 5.895 111,927 -0.02(-0.28%)
Mar 13, 2018 5.925 5.929 5.883 5.912 142,509 +0.01(+0.14%)
Mar 12, 2018 5.891 5.929 5.862 5.904 96,998 +0.01(+0.14%)
Mar 09, 2018 5.904 5.929 5.874 5.895 112,890 +0.02(+0.36%)
Mar 08, 2018 5.870 5.879 5.854 5.874 69,070 +0.02(+0.36%)
Mar 07, 2018 5.879 5.854 124,811 -0.01(-0.21%)
Mar 06, 2018 5.854 5.866 5.828 5.866 85,008 +0.03(+0.57%)
Mar 05, 2018 5.816 5.845 5.795 5.833 135,545 -0.03(-0.43%)
Mar 02, 2018 5.791 5.858 5.791 5.858 141,160 +0.04(+0.72%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.