Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 31, 2019 5.824 5.871 5.819 5.860 406,846 +0.01(+0.09%)
Oct 30, 2019 5.819 5.860 5.809 5.855 487,556 +0.01(+0.18%)
Oct 29, 2019 5.850 5.878 5.829 5.845 219,710 -0.03(-0.53%)
Oct 28, 2019 5.829 5.943 5.829 5.876 220,087 +0.05(+0.89%)
Oct 25, 2019 5.793 5.860 5.767 5.824 308,950 +0.00(+0.00%)
Oct 24, 2019 5.798 5.850 5.793 5.824 260,413 +0.00(+0.00%)
Oct 23, 2019 5.896 5.948 5.752 5.824 959,590 -0.11(-1.92%)
Oct 22, 2019 6.057 6.075 5.902 5.938 746,737 -0.16(-2.63%)
Oct 21, 2019 6.052 6.114 6.000 6.098 251,294 +0.04(+0.68%)
Oct 18, 2019 6.031 6.067 5.990 6.057 238,383 +0.01(+0.17%)
Oct 17, 2019 6.103 6.133 6.006 6.046 261,491 -0.05(-0.76%)
Oct 16, 2019 6.108 6.130 6.062 6.093 284,625 +0.04(+0.59%)
Oct 15, 2019 6.011 6.185 5.985 6.057 875,458 -0.20(-3.13%)
Oct 14, 2019 6.188 6.263 6.153 6.253 137,778 +0.07(+1.13%)
Oct 11, 2019 6.103 6.238 6.103 6.183 268,334 +0.08(+1.39%)
Oct 10, 2019 6.093 6.103 6.053 6.098 170,950 +0.02(+0.33%)
Oct 09, 2019 6.038 6.105 6.038 6.078 130,080 +0.06(+1.00%)
Oct 08, 2019 5.963 6.053 5.963 6.018 438,058 +0.05(+0.84%)
Oct 07, 2019 6.008 6.018 5.968 5.968 543,892 -0.04(-0.66%)
Oct 04, 2019 6.043 6.063 5.943 6.008 612,018 -0.04(-0.66%)
Oct 03, 2019 6.073 6.148 5.908 6.048 550,880 -0.10(-1.70%)
Oct 02, 2019 6.168 6.188 6.108 6.153 168,908 -0.01(-0.24%)
Oct 01, 2019 6.218 6.228 6.168 6.168 156,651 -0.05(-0.80%)
Sep 30, 2019 6.203 6.233 6.203 6.218 64,340 +0.02(+0.32%)
Sep 27, 2019 6.223 6.239 6.183 6.198 74,147 -0.02(-0.32%)
Sep 26, 2019 6.183 6.258 6.183 6.218 67,213 +0.03(+0.56%)
Sep 25, 2019 6.208 6.228 6.175 6.183 71,788 -0.04(-0.72%)
Sep 24, 2019 6.213 6.243 6.203 6.228 63,151 +0.02(+0.40%)
Sep 23, 2019 6.193 6.213 6.176 6.203 89,127 +0.01(+0.24%)
Sep 20, 2019 6.327 6.327 6.188 6.188 174,747 -0.08(-1.27%)
Sep 19, 2019 6.287 6.302 6.253 6.268 136,933 +0.00(+0.08%)
Sep 18, 2019 6.253 6.278 6.253 6.263 138,503 +0.02(+0.32%)
Sep 17, 2019 6.223 6.317 6.216 6.243 250,247 +0.03(+0.56%)
Sep 16, 2019 6.169 6.253 6.169 6.208 129,284 +0.04(+0.64%)
Sep 13, 2019 6.203 6.228 6.154 6.169 133,324 +0.01(+0.24%)
Sep 12, 2019 6.144 6.228 6.129 6.154 272,156 +0.01(+0.24%)
Sep 11, 2019 6.104 6.149 6.094 6.139 191,123 +0.06(+0.98%)
Sep 10, 2019 6.035 6.104 6.010 6.080 111,495 +0.02(+0.33%)
Sep 09, 2019 6.045 6.075 6.038 6.060 150,857 +0.01(+0.25%)
Sep 06, 2019 6.035 6.075 6.035 6.045 115,116 -0.02(-0.33%)
Sep 05, 2019 6.001 6.080 6.001 6.065 156,240 +0.06(+1.07%)
Sep 04, 2019 5.936 6.060 5.936 6.001 204,715 +0.06(+1.08%)
Sep 03, 2019 5.912 5.966 5.882 5.936 137,971 +0.01(+0.25%)
Aug 30, 2019 5.917 5.946 5.907 5.921 127,255 +0.00(+0.00%)
Aug 29, 2019 5.941 5.956 5.892 5.921 170,034 -0.02(-0.42%)
Aug 28, 2019 5.926 5.976 5.892 5.946 198,943 -0.00(-0.08%)
Aug 27, 2019 5.996 6.033 5.951 5.951 106,975 -0.09(-1.47%)
Aug 26, 2019 6.075 6.090 5.991 6.040 116,395 -0.01(-0.24%)
Aug 23, 2019 6.010 6.080 5.990 6.055 164,885 +0.04(+0.74%)
Aug 22, 2019 5.971 6.020 5.941 6.010 131,060 +0.04(+0.66%)
Aug 21, 2019 5.971 5.981 5.912 5.971 144,933 -0.00(-0.08%)
Aug 20, 2019 6.050 6.055 5.912 5.976 213,722 -0.08(-1.31%)
Aug 19, 2019 6.060 6.080 6.025 6.055 122,069 +0.01(+0.16%)
Aug 16, 2019 5.907 6.085 5.872 6.045 171,157 +0.15(+2.60%)
Aug 15, 2019 6.053 6.053 5.872 5.892 335,876 -0.15(-2.43%)
Aug 14, 2019 6.058 6.063 6.009 6.039 109,891 -0.05(-0.80%)
Aug 13, 2019 6.092 6.112 6.063 6.088 217,165 -0.04(-0.64%)
Aug 12, 2019 6.146 6.151 6.112 6.127 71,588 -0.02(-0.33%)
Aug 09, 2019 6.132 6.161 6.073 6.147 103,809 +0.02(+0.33%)
Aug 08, 2019 6.004 6.127 6.004 6.127 152,312 +0.12(+1.95%)
Aug 07, 2019 6.009 6.032 5.954 6.009 112,731 -0.06(-0.97%)
Aug 06, 2019 6.088 6.092 6.034 6.068 106,636 +0.05(+0.81%)
Aug 05, 2019 6.127 6.127 6.019 6.019 325,372 -0.17(-2.69%)
Aug 02, 2019 6.176 6.220 6.122 6.185 133,849 -0.01(-0.24%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.