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 )

6.700 +0.070 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 5.441 5.790 5.433 5.679 281,402 +0.21(+3.92%)
Nov 29, 2022 5.418 5.465 5.402 5.465 163,060 +0.06(+1.17%)
Nov 28, 2022 5.378 5.449 5.368 5.402 183,852 +0.04(+0.74%)
Nov 25, 2022 5.362 5.382 5.259 5.362 121,279 +0.02(+0.30%)
Nov 23, 2022 5.354 5.394 5.322 5.346 144,470 +0.00(+0.00%)
Nov 22, 2022 5.314 5.398 5.314 5.346 255,444 +0.04(+0.75%)
Nov 21, 2022 5.322 5.354 5.275 5.306 134,006 +0.00(+0.00%)
Nov 18, 2022 5.306 5.361 5.287 5.306 173,453 +0.03(+0.59%)
Nov 17, 2022 5.299 5.342 5.267 5.275 166,333 -0.02(-0.44%)
Nov 16, 2022 5.385 5.385 5.283 5.299 217,997 -0.07(-1.31%)
Nov 15, 2022 5.221 5.392 5.189 5.369 304,244 +0.23(+4.57%)
Nov 14, 2022 5.080 5.181 5.080 5.135 203,885 +0.06(+1.23%)
Nov 11, 2022 5.197 5.291 5.072 5.072 184,250 +0.01(+0.15%)
Nov 10, 2022 5.072 5.119 5.049 5.064 166,312 +0.09(+1.73%)
Nov 09, 2022 5.072 5.072 4.955 4.978 143,444 -0.08(-1.55%)
Nov 08, 2022 5.127 5.150 5.033 5.056 205,411 +0.02(+0.31%)
Nov 07, 2022 5.072 5.085 4.986 5.041 139,584 +0.05(+1.10%)
Nov 04, 2022 4.970 5.002 4.955 4.986 119,179 +0.05(+0.95%)
Nov 03, 2022 4.994 5.002 4.904 4.939 154,834 -0.08(-1.63%)
Nov 02, 2022 5.072 5.080 5.017 5.021 109,801 -0.05(-1.00%)
Nov 01, 2022 5.049 5.088 5.025 5.072 165,658 +0.09(+1.88%)
Oct 31, 2022 4.939 5.025 4.924 4.978 205,995 +0.07(+1.43%)
Oct 28, 2022 4.884 4.924 4.869 4.908 211,276 +0.02(+0.48%)
Oct 27, 2022 4.908 4.947 4.884 4.884 137,340 -0.01(-0.16%)
Oct 26, 2022 4.884 4.955 4.884 4.892 260,354 -0.02(-0.32%)
Oct 25, 2022 4.838 4.924 4.838 4.908 161,438 +0.09(+1.78%)
Oct 24, 2022 4.814 4.861 4.805 4.822 199,372 +0.01(+0.16%)
Oct 21, 2022 4.752 4.861 4.697 4.814 192,718 +0.03(+0.65%)
Oct 20, 2022 4.837 4.937 4.767 4.783 219,862 -0.08(-1.58%)
Oct 19, 2022 4.960 4.983 4.837 4.860 297,479 -0.09(-1.86%)
Oct 18, 2022 5.014 5.060 4.937 4.952 239,774 +0.05(+1.10%)
Oct 17, 2022 4.821 4.944 4.821 4.898 215,212 +0.12(+2.58%)
Oct 14, 2022 4.898 4.929 4.760 4.775 123,311 -0.11(-2.20%)
Oct 13, 2022 4.906 4.936 4.833 4.883 258,875 -0.08(-1.55%)
Oct 12, 2022 5.029 5.044 4.944 4.960 115,120 -0.10(-1.98%)
Oct 11, 2022 4.990 5.081 4.990 5.060 160,839 +0.05(+0.92%)
Oct 10, 2022 4.944 5.014 4.944 5.014 84,088 +0.08(+1.56%)
Oct 07, 2022 4.998 5.021 4.921 4.937 117,738 -0.11(-2.13%)
Oct 06, 2022 5.137 5.164 5.014 5.044 144,448 -0.05(-0.91%)
Oct 05, 2022 5.144 5.167 5.029 5.090 226,214 -0.08(-1.49%)
Oct 04, 2022 5.144 5.183 5.098 5.167 132,813 +0.15(+3.07%)
Oct 03, 2022 5.090 5.137 5.014 5.014 181,342 +0.02(+0.46%)
Sep 30, 2022 5.060 5.144 4.937 4.990 227,024 -0.06(-1.22%)
Sep 29, 2022 5.152 5.190 5.021 5.052 128,398 -0.10(-1.94%)
Sep 28, 2022 5.067 5.206 5.067 5.152 221,522 +0.10(+2.06%)
Sep 27, 2022 5.206 5.237 5.029 5.048 250,909 -0.17(-3.31%)
Sep 26, 2022 5.536 5.621 5.114 5.221 418,270 -0.41(-7.24%)
Sep 23, 2022 5.859 5.859 5.621 5.629 216,828 -0.25(-4.31%)
Sep 22, 2022 5.959 5.966 5.867 5.882 126,440 -0.15(-2.55%)
Sep 21, 2022 6.059 6.067 5.998 6.036 128,282 -0.02(-0.38%)
Sep 20, 2022 6.105 6.105 6.027 6.059 101,131 -0.03(-0.50%)
Sep 19, 2022 5.976 6.089 5.976 6.089 97,557 +0.07(+1.13%)
Sep 16, 2022 5.998 6.044 5.968 6.021 89,177 -0.02(-0.38%)
Sep 15, 2022 6.127 6.127 6.036 6.044 113,329 -0.08(-1.36%)
Sep 14, 2022 6.074 6.143 6.074 6.127 64,919 +0.04(+0.62%)
Sep 13, 2022 6.112 6.150 6.059 6.089 86,193 -0.06(-0.99%)
Sep 12, 2022 6.105 6.173 6.051 6.150 130,085 +0.14(+2.27%)
Sep 09, 2022 6.013 6.082 6.013 6.013 75,225 +0.02(+0.25%)
Sep 08, 2022 5.945 6.036 5.945 5.998 90,733 +0.01(+0.13%)
Sep 07, 2022 5.922 6.020 5.922 5.991 84,246 +0.04(+0.70%)
Sep 06, 2022 5.998 6.067 5.938 5.949 112,904 -0.05(-0.82%)
Sep 02, 2022 6.044 6.089 5.998 5.998 85,618 -0.03(-0.50%)
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.