Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

6.790 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 6.325 6.345 6.268 6.300 253,155 +0.07(+1.04%)
Jan 30, 2023 6.382 6.431 6.203 6.235 267,594 -0.12(-1.92%)
Jan 27, 2023 6.423 6.455 6.317 6.357 282,525 -0.02(-0.38%)
Jan 26, 2023 6.634 6.634 6.268 6.382 269,545 -0.11(-1.63%)
Jan 25, 2023 6.423 6.520 6.394 6.488 163,543 +0.04(+0.69%)
Jan 24, 2023 6.382 6.593 6.349 6.443 134,237 +0.01(+0.19%)
Jan 23, 2023 6.618 6.707 6.374 6.431 469,831 -0.17(-2.59%)
Jan 20, 2023 6.553 6.754 6.541 6.602 644,333 +0.21(+3.27%)
Jan 19, 2023 6.208 6.433 6.200 6.393 326,585 +0.22(+3.52%)
Jan 18, 2023 6.071 6.192 6.071 6.175 324,911 +0.14(+2.26%)
Jan 17, 2023 5.910 6.047 5.890 6.039 347,279 +0.16(+2.74%)
Jan 13, 2023 5.701 5.999 5.701 5.878 350,078 +0.14(+2.38%)
Jan 12, 2023 5.653 5.741 5.645 5.741 181,795 +0.10(+1.71%)
Jan 11, 2023 5.629 5.673 5.621 5.645 254,714 +0.02(+0.43%)
Jan 10, 2023 5.516 5.621 5.500 5.621 196,188 +0.12(+2.19%)
Jan 09, 2023 5.500 5.572 5.452 5.500 190,150 +0.05(+0.89%)
Jan 06, 2023 5.468 5.508 5.444 5.452 150,829 +0.03(+0.52%)
Jan 05, 2023 5.468 5.501 5.420 5.424 127,809 -0.06(-1.10%)
Jan 04, 2023 5.540 5.629 5.452 5.484 133,704 +0.05(+0.89%)
Jan 03, 2023 5.476 5.484 5.395 5.436 167,370 -0.02(-0.29%)
Dec 30, 2022 5.548 5.580 5.436 5.452 253,622 -0.11(-2.02%)
Dec 29, 2022 5.669 5.725 5.556 5.564 278,897 -0.11(-1.98%)
Dec 28, 2022 5.701 5.748 5.661 5.677 145,594 +0.02(+0.28%)
Dec 27, 2022 5.661 5.701 5.598 5.661 92,180 -0.02(-0.42%)
Dec 23, 2022 5.455 5.693 5.455 5.685 159,557 +0.24(+4.44%)
Dec 22, 2022 5.471 5.487 5.423 5.443 144,363 -0.07(-1.22%)
Dec 21, 2022 5.534 5.594 5.487 5.510 166,768 +0.02(+0.43%)
Dec 20, 2022 5.439 5.518 5.439 5.487 121,194 +0.03(+0.58%)
Dec 19, 2022 5.463 5.522 5.439 5.455 150,859 -0.01(-0.15%)
Dec 16, 2022 5.518 5.538 5.455 5.463 178,284 -0.05(-0.86%)
Dec 15, 2022 5.518 5.542 5.502 5.510 162,199 -0.03(-0.57%)
Dec 14, 2022 5.606 5.629 5.518 5.542 170,643 -0.05(-0.85%)
Dec 13, 2022 5.669 5.701 5.590 5.590 173,497 +0.01(+0.14%)
Dec 12, 2022 5.534 5.598 5.534 5.582 156,247 +0.05(+0.86%)
Dec 09, 2022 5.550 5.601 5.518 5.534 175,434 -0.06(-1.13%)
Dec 08, 2022 5.613 5.629 5.566 5.598 145,059 +0.02(+0.28%)
Dec 07, 2022 5.566 5.629 5.550 5.582 176,367 -0.01(-0.14%)
Dec 06, 2022 5.550 5.598 5.510 5.590 130,729 +0.06(+1.15%)
Dec 05, 2022 5.534 5.621 5.407 5.526 191,442 +0.00(+0.00%)
Dec 02, 2022 5.606 5.637 5.510 5.526 143,551 -0.10(-1.83%)
Dec 01, 2022 5.724 5.724 5.629 5.629 132,632 -0.05(-0.84%)
Nov 30, 2022 5.439 5.788 5.431 5.677 281,519 +0.21(+3.92%)
Nov 29, 2022 5.415 5.463 5.399 5.463 163,128 +0.06(+1.17%)
Nov 28, 2022 5.376 5.447 5.366 5.399 183,929 +0.04(+0.74%)
Nov 25, 2022 5.360 5.380 5.257 5.360 121,329 +0.02(+0.30%)
Nov 23, 2022 5.352 5.391 5.320 5.344 144,530 +0.00(+0.00%)
Nov 22, 2022 5.312 5.395 5.312 5.344 255,550 +0.04(+0.75%)
Nov 21, 2022 5.320 5.352 5.273 5.304 134,061 +0.00(+0.00%)
Nov 18, 2022 5.304 5.359 5.285 5.304 173,525 +0.03(+0.59%)
Nov 17, 2022 5.296 5.339 5.265 5.273 166,402 -0.02(-0.44%)
Nov 16, 2022 5.382 5.382 5.281 5.296 218,088 -0.07(-1.31%)
Nov 15, 2022 5.218 5.390 5.187 5.367 304,370 +0.23(+4.57%)
Nov 14, 2022 5.078 5.179 5.078 5.132 203,969 +0.06(+1.23%)
Nov 11, 2022 5.195 5.289 5.070 5.070 184,326 +0.01(+0.15%)
Nov 10, 2022 5.070 5.117 5.046 5.062 166,381 +0.09(+1.73%)
Nov 09, 2022 5.070 5.070 4.953 4.976 143,504 -0.08(-1.55%)
Nov 08, 2022 5.125 5.148 5.031 5.054 205,497 +0.02(+0.31%)
Nov 07, 2022 5.070 5.083 4.984 5.039 139,642 +0.05(+1.10%)
Nov 04, 2022 4.968 5.000 4.953 4.984 119,228 +0.05(+0.95%)
Nov 03, 2022 4.992 5.000 4.902 4.937 154,898 -0.08(-1.63%)
Nov 02, 2022 5.070 5.078 5.015 5.019 109,846 -0.05(-1.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.