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 28, 2023 5.761 5.795 5.718 5.795 354,616 +0.10(+1.82%)
Apr 27, 2023 5.744 5.744 5.683 5.692 326,992 -0.05(-0.90%)
Apr 26, 2023 5.683 5.761 5.683 5.744 247,675 +0.05(+0.91%)
Apr 25, 2023 5.761 5.795 5.683 5.692 192,087 -0.07(-1.20%)
Apr 24, 2023 5.683 5.778 5.683 5.761 323,474 +0.08(+1.36%)
Apr 21, 2023 5.649 5.700 5.649 5.683 233,469 +0.03(+0.61%)
Apr 20, 2023 5.692 5.735 5.623 5.649 364,187 -0.07(-1.20%)
Apr 19, 2023 5.743 5.769 5.709 5.718 637,365 -0.04(-0.74%)
Apr 18, 2023 5.735 5.781 5.730 5.760 324,465 +0.04(+0.74%)
Apr 17, 2023 5.726 5.764 5.658 5.718 581,275 -0.02(-0.30%)
Apr 14, 2023 5.769 5.777 5.718 5.735 189,760 -0.02(-0.29%)
Apr 13, 2023 5.752 5.769 5.726 5.752 286,692 +0.03(+0.44%)
Apr 12, 2023 5.718 5.744 5.684 5.726 507,918 +0.10(+1.81%)
Apr 11, 2023 5.667 5.713 5.599 5.624 414,993 +0.02(+0.30%)
Apr 10, 2023 5.616 5.625 5.552 5.607 388,407 -0.01(-0.15%)
Apr 06, 2023 5.540 5.616 5.514 5.616 453,096 +0.12(+2.16%)
Apr 05, 2023 5.557 5.569 5.446 5.497 452,080 -0.05(-0.92%)
Apr 04, 2023 5.684 5.696 5.540 5.548 379,332 -0.10(-1.80%)
Apr 03, 2023 5.684 5.701 5.616 5.650 505,541 -0.01(-0.15%)
Mar 31, 2023 5.692 5.692 5.582 5.658 321,508 +0.11(+1.99%)
Mar 30, 2023 5.607 5.624 5.527 5.548 416,144 +0.03(+0.62%)
Mar 29, 2023 5.506 5.599 5.480 5.514 324,803 +0.01(+0.15%)
Mar 28, 2023 5.480 5.514 5.455 5.506 131,708 +0.03(+0.62%)
Mar 27, 2023 5.514 5.531 5.446 5.472 384,805 -0.04(-0.77%)
Mar 24, 2023 5.557 5.581 5.514 5.514 286,703 -0.04(-0.76%)
Mar 23, 2023 5.701 5.756 5.540 5.557 399,945 -0.12(-2.09%)
Mar 22, 2023 5.709 5.759 5.675 5.675 296,677 -0.02(-0.29%)
Mar 21, 2023 5.767 5.767 5.675 5.692 229,152 +0.05(+0.89%)
Mar 20, 2023 5.776 5.776 5.642 5.642 332,549 -0.05(-0.88%)
Mar 17, 2023 5.650 5.717 5.617 5.692 280,118 +0.05(+0.89%)
Mar 16, 2023 5.634 5.709 5.600 5.642 433,821 -0.02(-0.30%)
Mar 15, 2023 5.801 5.809 5.533 5.659 512,535 -0.19(-3.29%)
Mar 14, 2023 5.784 5.908 5.776 5.851 406,561 +0.11(+1.97%)
Mar 13, 2023 5.959 6.018 5.717 5.738 507,190 -0.30(-4.92%)
Mar 10, 2023 6.135 6.143 6.010 6.035 249,445 -0.07(-1.10%)
Mar 09, 2023 6.235 6.303 6.102 6.102 284,456 -0.18(-2.80%)
Mar 08, 2023 6.319 6.327 6.185 6.277 213,728 -0.03(-0.53%)
Mar 07, 2023 6.336 6.376 6.252 6.311 158,790 -0.03(-0.40%)
Mar 06, 2023 6.269 6.336 6.227 6.336 236,201 +0.07(+1.07%)
Mar 03, 2023 6.160 6.311 6.160 6.269 155,071 +0.08(+1.21%)
Mar 02, 2023 6.202 6.227 6.143 6.194 160,284 -0.03(-0.54%)
Mar 01, 2023 6.135 6.407 6.135 6.227 453,260 -0.17(-2.61%)
Feb 28, 2023 6.386 6.494 6.344 6.394 204,590 +0.03(+0.39%)
Feb 27, 2023 6.386 6.394 6.202 6.369 347,590 +0.02(+0.26%)
Feb 24, 2023 6.695 6.695 6.352 6.352 347,847 -0.38(-5.71%)
Feb 23, 2023 6.678 6.779 6.666 6.737 126,458 +0.12(+1.77%)
Feb 22, 2023 6.678 6.762 6.578 6.620 234,316 -0.10(-1.49%)
Feb 21, 2023 6.954 7.021 6.687 6.720 290,444 -0.27(-3.83%)
Feb 17, 2023 6.988 7.029 6.946 6.988 167,433 -0.03(-0.48%)
Feb 16, 2023 7.013 7.046 6.932 7.021 213,278 +0.02(+0.35%)
Feb 15, 2023 6.938 7.062 6.905 6.996 229,414 +0.07(+1.07%)
Feb 14, 2023 7.029 7.128 6.906 6.922 452,697 -0.09(-1.30%)
Feb 13, 2023 6.856 7.013 6.773 7.013 257,367 +0.19(+2.78%)
Feb 10, 2023 6.715 6.872 6.666 6.823 255,117 +0.15(+2.23%)
Feb 09, 2023 6.691 6.729 6.649 6.674 151,899 -0.01(-0.12%)
Feb 08, 2023 6.699 6.773 6.674 6.682 191,457 -0.02(-0.25%)
Feb 07, 2023 6.707 6.753 6.667 6.699 193,678 -0.03(-0.49%)
Feb 06, 2023 6.608 6.732 6.608 6.732 166,513 +0.13(+2.00%)
Feb 03, 2023 6.583 6.674 6.534 6.600 208,762 +0.02(+0.25%)
Feb 02, 2023 6.501 6.658 6.492 6.583 241,785 +0.08(+1.27%)
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.