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 (%)
Feb 28, 2018 5.833 5.858 5.812 5.816 211,388 -0.02(-0.29%)
Feb 27, 2018 5.858 5.858 5.802 5.833 122,374 -0.04(-0.64%)
Feb 26, 2018 5.874 5.874 5.845 5.870 117,961 -0.00(-0.07%)
Feb 23, 2018 5.874 5.879 5.837 5.874 211,599 +0.02(+0.36%)
Feb 22, 2018 5.854 5.879 5.820 5.854 149,577 +0.00(+0.07%)
Feb 21, 2018 5.845 5.887 5.828 5.849 164,427 +0.00(+0.00%)
Feb 20, 2018 5.849 5.858 5.833 5.849 100,882 -0.01(-0.14%)
Feb 16, 2018 5.858 5.858 5.858 0 +0.07(+1.23%)
Feb 15, 2018 5.812 5.812 5.745 5.787 170,062 -0.02(-0.43%)
Feb 14, 2018 5.770 5.812 5.770 5.812 90,358 +0.04(+0.72%)
Feb 13, 2018 5.745 5.795 5.745 5.770 100,572 +0.02(+0.36%)
Feb 12, 2018 5.783 5.783 5.749 5.749 127,697 -0.03(-0.50%)
Feb 09, 2018 5.828 5.849 5.741 5.778 261,328 -0.06(-0.99%)
Feb 08, 2018 5.886 5.886 5.816 5.836 120,178 -0.03(-0.57%)
Feb 07, 2018 5.803 5.878 5.778 5.870 242,199 +0.01(+0.14%)
Feb 06, 2018 5.778 5.861 5.762 5.861 235,302 +0.02(+0.40%)
Feb 05, 2018 5.886 5.915 5.762 5.838 237,550 -0.06(-1.03%)
Feb 02, 2018 5.928 5.952 5.884 5.899 220,936 -0.06(-0.97%)
Feb 01, 2018 5.948 5.990 5.911 5.957 128,609 +0.00(+0.00%)
Jan 31, 2018 5.986 6.015 5.886 5.957 222,728 -0.00(-0.07%)
Jan 30, 2018 5.990 6.006 5.952 5.961 158,796 -0.06(-1.03%)
Jan 29, 2018 6.006 6.027 5.948 6.023 99,457 +0.01(+0.21%)
Jan 26, 2018 6.035 6.047 5.973 6.011 118,964 -0.00(-0.07%)
Jan 25, 2018 6.040 6.052 5.986 6.015 152,804 -0.00(-0.07%)
Jan 24, 2018 5.990 6.027 5.948 6.019 155,660 +0.06(+1.04%)
Jan 23, 2018 6.044 6.069 5.957 5.957 169,160 -0.07(-1.24%)
Jan 22, 2018 5.936 6.044 5.928 6.031 121,017 +0.10(+1.75%)
Jan 19, 2018 5.923 5.961 5.849 5.928 183,360 +0.00(+0.07%)
Jan 18, 2018 6.023 6.048 5.919 5.923 201,957 -0.10(-1.65%)
Jan 17, 2018 6.031 6.052 6.006 6.023 80,254 -0.01(-0.14%)
Jan 16, 2018 6.023 6.035 6.008 6.031 136,633 +0.06(+0.97%)
Jan 12, 2018 5.973 5.973 5.973 0 +0.01(+0.14%)
Jan 11, 2018 6.044 6.064 5.965 5.965 192,539 -0.07(-1.10%)
Jan 10, 2018 6.031 6.031 181,133 +0.02(+0.34%)
Jan 09, 2018 6.035 6.052 6.006 6.011 254,597 -0.03(-0.55%)
Jan 08, 2018 6.064 6.073 6.023 6.044 154,372 +0.02(+0.28%)
Jan 05, 2018 5.998 6.040 5.981 6.027 292,144 +0.06(+1.04%)
Jan 04, 2018 5.932 5.986 5.923 5.965 158,562 +0.06(+0.98%)
Jan 03, 2018 5.870 5.907 5.849 5.907 130,776 +0.05(+0.85%)
Jan 02, 2018 5.816 5.878 5.803 5.857 176,086 +0.04(+0.71%)
Dec 29, 2017 5.816 5.816 5.816 0 -0.02(-0.36%)
Dec 28, 2017 5.803 5.836 5.783 5.836 161,349 -0.01(-0.14%)
Dec 27, 2017 5.812 5.870 5.812 5.845 156,111 +0.03(+0.50%)
Dec 26, 2017 5.799 5.853 5.787 5.816 224,084 +0.01(+0.14%)
Dec 22, 2017 5.787 5.807 5.783 5.807 235,218 +0.03(+0.50%)
Dec 21, 2017 5.787 5.816 5.764 5.778 131,864 -0.01(-0.21%)
Dec 20, 2017 5.787 5.816 5.760 5.791 177,005 -0.00(-0.07%)
Dec 19, 2017 5.812 5.828 5.704 5.795 404,962 -0.05(-0.85%)
Dec 18, 2017 5.812 5.849 5.792 5.845 188,520 +0.02(+0.43%)
Dec 15, 2017 5.807 5.865 5.803 5.820 240,182 +0.03(+0.57%)
Dec 14, 2017 5.791 5.820 5.783 5.787 224,996 -0.01(-0.14%)
Dec 13, 2017 5.778 5.795 5.741 5.795 191,318 +0.02(+0.43%)
Dec 12, 2017 5.791 5.794 5.700 5.770 174,195 -0.00(-0.07%)
Dec 11, 2017 5.762 5.783 5.733 5.774 170,499 +0.02(+0.43%)
Dec 08, 2017 5.787 5.803 5.708 5.749 321,002 -0.05(-0.79%)
Dec 07, 2017 5.807 5.807 5.762 5.795 159,337 +0.01(+0.21%)
Dec 06, 2017 5.762 5.803 5.754 5.783 269,185 +0.01(+0.13%)
Dec 05, 2017 5.720 5.832 5.712 5.775 475,823 +0.05(+0.95%)
Dec 04, 2017 5.704 5.720 5.675 5.720 222,987 +0.02(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.