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 )

6.940 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 4.229 4.297 4.200 4.297 201,649 -0.01(-0.13%)
Apr 29, 2020 4.172 4.303 4.172 4.303 239,526 +0.13(+3.12%)
Apr 28, 2020 4.166 4.268 4.166 4.172 294,749 -0.02(-0.49%)
Apr 27, 2020 4.217 4.263 4.161 4.193 303,271 -0.01(-0.32%)
Apr 24, 2020 4.172 4.229 4.155 4.206 126,837 +0.02(+0.41%)
Apr 23, 2020 4.172 4.240 4.172 4.189 136,813 -0.01(-0.14%)
Apr 22, 2020 4.166 4.240 4.155 4.195 150,889 +0.05(+1.09%)
Apr 21, 2020 4.064 4.209 4.053 4.149 154,915 -0.14(-3.30%)
Apr 20, 2020 4.314 4.433 4.280 4.291 266,887 -0.10(-2.20%)
Apr 17, 2020 4.416 4.461 4.246 4.388 367,283 +0.01(+0.26%)
Apr 16, 2020 4.438 4.438 4.332 4.376 364,549 -0.01(-0.13%)
Apr 15, 2020 4.332 4.432 4.292 4.382 258,706 -0.04(-0.88%)
Apr 14, 2020 4.376 4.477 4.298 4.421 363,846 +0.15(+3.39%)
Apr 13, 2020 4.359 4.443 4.209 4.276 313,478 -0.07(-1.67%)
Apr 09, 2020 4.298 4.555 4.298 4.348 305,631 +0.19(+4.56%)
Apr 08, 2020 3.969 4.164 3.963 4.159 288,825 +0.22(+5.67%)
Apr 07, 2020 3.918 4.013 3.907 3.935 261,125 +0.16(+4.14%)
Apr 06, 2020 3.623 3.874 3.623 3.779 201,664 +0.21(+5.78%)
Apr 03, 2020 3.768 3.863 3.533 3.572 367,438 -0.20(-5.19%)
Apr 02, 2020 3.667 3.857 3.667 3.768 192,918 +0.03(+0.75%)
Apr 01, 2020 3.941 4.013 3.712 3.740 350,879 -0.36(-8.84%)
Mar 31, 2020 4.025 4.192 3.952 4.103 263,319 +0.08(+1.94%)
Mar 30, 2020 4.030 4.058 3.963 4.025 248,265 +0.03(+0.84%)
Mar 27, 2020 4.008 4.119 3.918 3.991 275,892 -0.06(-1.38%)
Mar 26, 2020 4.237 4.237 3.997 4.047 475,380 -0.09(-2.29%)
Mar 25, 2020 3.611 4.186 3.611 4.142 490,680 +0.53(+14.68%)
Mar 24, 2020 3.561 3.712 3.511 3.611 227,690 +0.23(+6.94%)
Mar 23, 2020 3.762 3.824 3.154 3.377 638,200 -0.44(-11.55%)
Mar 20, 2020 3.600 3.907 3.600 3.818 278,400 +0.32(+9.27%)
Mar 19, 2020 3.081 3.678 2.958 3.494 725,516 +0.25(+7.56%)
Mar 18, 2020 4.091 4.091 2.986 3.249 1,368,414 -1.01(-23.65%)
Mar 17, 2020 4.222 4.277 4.129 4.255 379,344 +0.07(+1.70%)
Mar 16, 2020 4.457 4.457 4.107 4.184 523,949 -0.55(-11.56%)
Mar 13, 2020 4.621 4.731 4.550 4.731 299,865 +0.30(+6.79%)
Mar 12, 2020 4.840 4.884 4.104 4.430 1,018,237 -0.65(-12.81%)
Mar 11, 2020 5.332 5.332 5.081 5.081 385,749 -0.30(-5.49%)
Mar 10, 2020 5.579 5.579 5.108 5.376 305,994 -0.05(-1.01%)
Mar 09, 2020 5.890 5.994 5.245 5.431 576,630 -0.65(-10.70%)
Mar 06, 2020 6.120 6.120 5.934 6.082 337,348 -0.11(-1.85%)
Mar 05, 2020 6.306 6.311 6.166 6.197 221,781 -0.16(-2.50%)
Mar 04, 2020 6.284 6.361 6.224 6.355 232,505 +0.18(+2.92%)
Mar 03, 2020 6.136 6.279 6.125 6.175 373,038 +0.05(+0.89%)
Mar 02, 2020 6.071 6.218 6.016 6.120 611,735 +0.11(+1.91%)
Feb 28, 2020 6.060 6.060 5.770 6.005 775,810 -0.11(-1.88%)
Feb 27, 2020 6.246 6.246 5.950 6.120 512,918 -0.17(-2.74%)
Feb 26, 2020 6.273 6.322 6.268 6.292 312,781 +0.02(+0.39%)
Feb 25, 2020 6.459 6.467 6.207 6.268 468,157 -0.14(-2.22%)
Feb 24, 2020 6.596 6.596 6.366 6.410 687,562 -0.22(-3.38%)
Feb 21, 2020 6.607 6.671 6.601 6.634 271,158 +0.04(+0.58%)
Feb 20, 2020 6.618 6.623 6.579 6.596 296,748 -0.03(-0.50%)
Feb 19, 2020 6.612 6.629 6.596 6.629 384,261 +0.04(+0.58%)
Feb 18, 2020 6.596 6.623 6.569 6.591 416,977 -0.01(-0.08%)
Feb 14, 2020 6.553 6.601 6.547 6.596 311,513 +0.04(+0.66%)
Feb 13, 2020 6.504 6.553 6.493 6.553 236,940 +0.04(+0.67%)
Feb 12, 2020 6.461 6.509 6.461 6.509 231,657 +0.05(+0.84%)
Feb 11, 2020 6.450 6.461 6.444 6.455 176,521 +0.01(+0.17%)
Feb 10, 2020 6.439 6.450 6.417 6.444 238,500 +0.04(+0.59%)
Feb 07, 2020 6.396 6.407 6.385 6.407 272,366 +0.01(+0.17%)
Feb 06, 2020 6.352 6.412 6.331 6.396 401,265 +0.08(+1.20%)
Feb 05, 2020 6.352 6.352 6.309 6.320 334,368 +0.02(+0.26%)
Feb 04, 2020 6.325 6.358 6.304 6.304 316,515 +0.01(+0.17%)
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.