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 (%)
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%)
Mar 01, 2018 5.824 5.833 5.789 5.816 109,611 +0.00(+0.00%)
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%)
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.