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 )

6.810 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2022 7.090 7.118 7.030 7.104 224,314 +0.03(+0.40%)
Feb 25, 2022 6.976 7.083 7.040 7.076 174,786 +0.16(+2.36%)
Feb 24, 2022 7.005 7.005 6.836 6.913 426,602 -0.14(-2.01%)
Feb 23, 2022 7.189 7.189 7.033 7.054 140,377 -0.06(-0.80%)
Feb 22, 2022 7.246 7.249 7.083 7.111 273,982 -0.11(-1.47%)
Feb 18, 2022 7.217 0 -0.01(-0.10%)
Feb 17, 2022 7.386 7.386 7.217 7.224 346,345 -0.15(-2.00%)
Feb 16, 2022 7.231 7.393 7.224 7.372 298,648 +0.14(+1.94%)
Feb 15, 2022 7.189 7.231 7.133 7.231 195,558 +0.12(+1.68%)
Feb 14, 2022 7.154 7.168 7.042 7.112 213,948 -0.03(-0.39%)
Feb 11, 2022 7.224 7.224 7.119 7.140 181,394 -0.03(-0.39%)
Feb 10, 2022 7.210 7.259 7.161 7.168 138,734 -0.06(-0.78%)
Feb 09, 2022 7.245 7.245 7.182 7.224 187,462 +0.10(+1.38%)
Feb 08, 2022 7.168 7.168 7.070 7.126 243,107 -0.01(-0.10%)
Feb 07, 2022 7.168 7.235 7.119 7.133 166,033 +0.03(+0.39%)
Feb 04, 2022 7.084 7.168 7.045 7.105 202,719 +0.07(+1.00%)
Feb 03, 2022 7.126 7.014 7.035 170,630 -0.11(-1.57%)
Feb 02, 2022 7.365 7.365 7.140 7.147 253,585 -0.22(-2.95%)
Feb 01, 2022 7.105 7.365 7.091 7.365 281,169 +0.27(+3.86%)
Jan 31, 2022 7.042 7.091 7.091 200,508 +0.08(+1.20%)
Jan 28, 2022 7.028 7.042 6.940 7.007 236,364 +0.02(+0.30%)
Jan 27, 2022 6.979 7.014 6.902 6.986 174,576 +0.12(+1.74%)
Jan 26, 2022 6.881 6.944 6.811 6.867 174,518 +0.09(+1.35%)
Jan 25, 2022 6.733 6.818 6.700 6.775 235,646 +0.03(+0.42%)
Jan 24, 2022 6.972 6.972 6.558 6.747 788,355 -0.26(-3.70%)
Jan 21, 2022 7.210 7.224 6.986 7.007 250,283 -0.15(-2.06%)
Jan 20, 2022 7.224 7.224 7.154 7.154 277,946 -0.01(-0.10%)
Jan 19, 2022 7.196 7.206 7.137 7.161 185,066 -0.01(-0.19%)
Jan 18, 2022 7.161 7.231 7.149 7.175 526,606 +0.00(+0.00%)
Jan 14, 2022 7.175 0 +0.04(+0.58%)
Jan 13, 2022 7.196 7.196 7.133 7.133 317,135 -0.02(-0.29%)
Jan 12, 2022 7.140 7.154 7.126 7.154 212,313 +0.01(+0.10%)
Jan 11, 2022 7.154 7.154 7.085 7.147 421,408 +0.01(+0.19%)
Jan 10, 2022 7.154 7.175 7.126 7.133 199,175 -0.04(-0.58%)
Jan 07, 2022 7.175 7.175 7.133 7.175 131,126 +0.01(+0.19%)
Jan 06, 2022 7.175 7.189 7.095 7.161 161,355 +0.03(+0.39%)
Jan 05, 2022 7.189 7.210 7.106 7.133 233,152 -0.04(-0.58%)
Jan 04, 2022 7.133 7.209 7.119 7.175 248,186 +0.06(+0.78%)
Jan 03, 2022 7.099 7.154 7.099 7.119 343,682 +0.05(+0.69%)
Dec 31, 2021 7.071 7.085 7.043 7.071 285,867 +0.00(+0.00%)
Dec 30, 2021 7.078 7.124 7.029 7.071 397,104 -0.01(-0.10%)
Dec 29, 2021 7.133 7.133 7.029 7.078 589,260 -0.04(-0.59%)
Dec 28, 2021 7.113 7.175 7.085 7.119 264,060 +0.00(+0.00%)
Dec 27, 2021 7.133 7.140 7.085 7.119 303,190 +0.00(+0.00%)
Dec 23, 2021 7.147 7.179 7.099 7.119 237,499 +0.01(+0.10%)
Dec 22, 2021 7.119 7.168 7.058 7.113 282,411 -0.01(-0.10%)
Dec 21, 2021 7.064 7.133 7.021 7.119 220,653 +0.13(+1.87%)
Dec 20, 2021 7.064 7.085 6.941 6.989 404,956 -0.13(-1.84%)
Dec 17, 2021 7.113 7.154 7.058 7.119 272,709 +0.01(+0.19%)
Dec 16, 2021 7.092 7.181 7.092 7.106 178,553 +0.01(+0.19%)
Dec 15, 2021 7.099 7.106 7.030 7.092 148,430 +0.00(+0.00%)
Dec 14, 2021 6.975 7.092 6.961 7.092 248,344 +0.08(+1.08%)
Dec 13, 2021 7.071 7.078 6.989 7.016 276,343 -0.06(-0.78%)
Dec 10, 2021 7.140 7.147 7.016 7.071 280,254 -0.06(-0.77%)
Dec 09, 2021 7.119 7.126 7.051 7.126 180,949 +0.05(+0.68%)
Dec 08, 2021 7.161 7.175 6.930 7.078 527,227 -0.08(-1.06%)
Dec 07, 2021 7.181 7.181 7.108 7.154 179,768 +0.08(+1.07%)
Dec 06, 2021 7.250 7.257 6.796 7.078 558,903 -0.07(-0.96%)
Dec 03, 2021 7.333 7.408 7.106 7.147 419,437 -0.20(-2.72%)
Dec 02, 2021 7.257 7.374 7.257 7.346 214,819 +0.09(+1.23%)
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.