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 )

6.940 +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 (%)
May 17, 2024 6.950 6.950 6.910 6.940 284,000 +0.02(+0.29%)
May 16, 2024 6.900 6.930 6.885 6.920 261,877 +0.00(+0.00%)
May 15, 2024 6.870 6.920 6.860 6.920 356,759 +0.07(+1.02%)
May 14, 2024 6.790 6.850 6.780 6.850 343,886 +0.08(+1.18%)
May 13, 2024 6.770 6.800 6.755 6.770 237,730 +0.02(+0.30%)
May 10, 2024 6.730 6.760 6.730 6.750 245,899 +0.00(+0.00%)
May 09, 2024 6.750 6.775 6.711 6.750 214,015 +0.03(+0.45%)
May 08, 2024 6.790 6.790 6.710 6.720 271,751 -0.04(-0.59%)
May 07, 2024 6.790 6.790 6.745 6.760 404,797 +0.03(+0.45%)
May 06, 2024 6.680 6.730 6.678 6.730 372,811 +0.10(+1.51%)
May 03, 2024 6.590 6.630 6.555 6.630 272,131 +0.10(+1.53%)
May 02, 2024 6.550 6.570 6.510 6.530 234,289 -0.01(-0.15%)
May 01, 2024 6.530 6.565 6.500 6.540 264,487 +0.00(+0.00%)
Apr 30, 2024 6.530 6.620 6.480 6.540 292,857 +0.02(+0.31%)
Apr 29, 2024 6.500 6.540 6.475 6.520 250,061 +0.00(+0.00%)
Apr 26, 2024 6.480 6.530 6.475 6.520 289,780 +0.06(+0.93%)
Apr 25, 2024 6.450 6.460 6.380 6.460 345,898 -0.01(-0.15%)
Apr 24, 2024 6.620 6.620 6.440 6.470 868,913 -0.11(-1.67%)
Apr 23, 2024 6.580 6.650 6.560 6.580 342,060 +0.01(+0.15%)
Apr 22, 2024 6.600 6.650 6.565 6.570 375,241 -0.01(-0.15%)
Apr 19, 2024 6.619 6.659 6.541 6.580 482,415 -0.04(-0.60%)
Apr 18, 2024 6.560 6.649 6.541 6.619 385,247 +0.05(+0.75%)
Apr 17, 2024 6.491 6.639 6.491 6.570 505,939 +0.08(+1.21%)
Apr 16, 2024 6.541 6.578 6.452 6.491 350,934 +0.01(+0.15%)
Apr 15, 2024 6.541 6.639 6.472 6.481 533,396 -0.04(-0.60%)
Apr 12, 2024 6.570 6.610 6.521 6.521 410,420 -0.07(-1.05%)
Apr 11, 2024 6.659 6.659 6.590 6.590 438,709 -0.05(-0.74%)
Apr 10, 2024 6.629 6.678 6.600 6.639 335,060 -0.03(-0.52%)
Apr 09, 2024 6.678 6.698 6.639 6.674 236,106 +0.01(+0.08%)
Apr 08, 2024 6.629 6.688 6.629 6.669 195,439 +0.04(+0.59%)
Apr 05, 2024 6.649 6.674 6.600 6.629 236,911 +0.00(+0.00%)
Apr 04, 2024 6.738 6.738 6.619 6.629 417,391 -0.04(-0.59%)
Apr 03, 2024 6.649 6.698 6.649 6.669 232,579 +0.01(+0.15%)
Apr 02, 2024 6.669 6.698 6.619 6.659 253,576 -0.04(-0.59%)
Apr 01, 2024 6.698 6.708 6.649 6.698 362,359 +0.02(+0.29%)
Mar 28, 2024 6.659 6.698 6.649 6.678 276,501 +0.03(+0.44%)
Mar 27, 2024 6.649 6.669 6.550 6.649 449,403 +0.01(+0.15%)
Mar 26, 2024 6.649 6.649 6.621 6.639 229,238 +0.03(+0.45%)
Mar 25, 2024 6.649 6.659 6.600 6.610 484,723 -0.01(-0.15%)
Mar 22, 2024 6.708 6.708 6.619 6.619 530,440 -0.09(-1.32%)
Mar 21, 2024 6.797 6.798 6.698 6.708 351,001 -0.08(-1.16%)
Mar 20, 2024 6.826 6.846 6.757 6.787 438,942 -0.15(-2.13%)
Mar 19, 2024 6.935 6.944 6.895 6.935 516,985 +0.03(+0.43%)
Mar 18, 2024 6.885 6.925 6.866 6.905 515,644 +0.07(+1.01%)
Mar 15, 2024 6.826 6.836 6.807 6.836 218,476 +0.01(+0.14%)
Mar 14, 2024 6.876 6.885 6.797 6.826 310,719 -0.05(-0.72%)
Mar 13, 2024 6.846 6.876 6.826 6.876 275,942 +0.05(+0.72%)
Mar 12, 2024 6.807 6.826 6.777 6.826 244,252 +0.06(+0.87%)
Mar 11, 2024 6.797 6.816 6.728 6.767 423,997 -0.02(-0.29%)
Mar 08, 2024 6.747 6.787 6.738 6.787 277,205 +0.05(+0.73%)
Mar 07, 2024 6.747 6.777 6.728 6.738 207,061 -0.01(-0.15%)
Mar 06, 2024 6.728 6.767 6.718 6.747 186,427 +0.02(+0.29%)
Mar 05, 2024 6.738 6.752 6.728 6.728 153,492 -0.02(-0.29%)
Mar 04, 2024 6.708 6.752 6.698 6.747 345,069 +0.02(+0.29%)
Mar 01, 2024 6.678 6.738 6.678 6.728 251,842 +0.03(+0.44%)
Feb 29, 2024 6.698 6.708 6.664 6.698 237,820 +0.04(+0.59%)
Feb 28, 2024 6.600 6.678 6.600 6.659 259,864 +0.00(+0.07%)
Feb 27, 2024 6.619 6.669 6.619 6.654 209,396 +0.04(+0.67%)
Feb 26, 2024 6.639 6.669 6.600 6.610 220,030 -0.03(-0.45%)
Feb 23, 2024 6.659 6.685 6.639 6.639 246,097 -0.04(-0.59%)
Feb 22, 2024 6.708 6.708 6.669 6.678 269,949 -0.01(-0.15%)
Feb 21, 2024 6.659 6.718 6.649 6.688 357,538 -0.08(-1.16%)
Feb 20, 2024 6.747 6.787 6.733 6.767 446,295 +0.05(+0.73%)
Feb 16, 2024 6.738 6.747 6.708 6.718 252,856 -0.02(-0.29%)
Feb 15, 2024 6.708 6.757 6.688 6.738 331,532 +0.08(+1.18%)
Feb 14, 2024 6.669 6.708 6.659 6.659 291,800 +0.01(+0.15%)
Feb 13, 2024 6.659 6.668 6.629 6.649 316,073 -0.02(-0.30%)
Feb 12, 2024 6.669 6.698 6.639 6.669 375,570 +0.02(+0.30%)
Feb 09, 2024 6.629 6.678 6.620 6.649 385,214 +0.02(+0.30%)
Feb 08, 2024 6.629 6.669 6.619 6.629 308,222 -0.02(-0.30%)
Feb 07, 2024 6.688 6.688 6.649 6.649 252,392 -0.01(-0.15%)
Feb 06, 2024 6.610 6.659 6.610 6.659 299,786 +0.07(+1.05%)
Feb 05, 2024 6.688 6.688 6.585 6.590 335,679 -0.07(-1.04%)
Feb 02, 2024 6.738 6.738 6.619 6.659 607,018 -0.09(-1.31%)
Feb 01, 2024 6.767 6.767 6.708 6.747 503,350 -0.02(-0.29%)
Jan 31, 2024 6.757 6.797 6.698 6.767 551,921 +0.00(+0.00%)
Jan 30, 2024 6.738 6.767 6.718 6.767 153,726 +0.01(+0.15%)
Jan 29, 2024 6.708 6.767 6.698 6.757 324,332 +0.04(+0.59%)
Jan 26, 2024 6.718 6.718 6.688 6.718 173,172 +0.03(+0.44%)
Jan 25, 2024 6.669 6.698 6.649 6.688 164,647 +0.04(+0.59%)
Jan 24, 2024 6.678 6.703 6.639 6.649 243,634 -0.02(-0.30%)
Jan 23, 2024 6.688 6.692 6.657 6.669 194,163 -0.01(-0.15%)
Jan 22, 2024 6.669 6.717 6.659 6.678 597,402 +0.03(+0.44%)
Jan 19, 2024 6.659 6.659 6.606 6.649 455,668 -0.02(-0.29%)
Jan 18, 2024 6.601 6.698 6.601 6.669 335,304 +0.08(+1.18%)
Jan 17, 2024 6.698 6.743 6.572 6.591 607,142 -0.11(-1.59%)
Jan 16, 2024 6.698 6.771 6.669 6.698 504,158 +0.03(+0.44%)
Jan 12, 2024 6.649 6.737 6.620 6.669 420,820 -0.04(-0.58%)
Jan 11, 2024 6.659 6.737 6.630 6.708 329,038 -0.01(-0.14%)
Jan 10, 2024 6.591 6.727 6.562 6.717 424,023 +0.09(+1.32%)
Jan 09, 2024 6.543 6.630 6.504 6.630 386,703 +0.05(+0.74%)
Jan 08, 2024 6.504 6.611 6.494 6.581 266,942 +0.03(+0.44%)
Jan 05, 2024 6.475 6.552 6.475 6.552 318,059 +0.01(+0.15%)
Jan 04, 2024 6.494 6.567 6.416 6.543 385,663 -0.01(-0.15%)
Jan 03, 2024 6.513 6.572 6.484 6.552 387,751 +0.00(+0.00%)
Jan 02, 2024 6.552 6.591 6.513 6.552 404,616 -0.05(-0.74%)
Dec 29, 2023 6.659 6.698 6.562 6.601 516,892 -0.11(-1.59%)
Dec 28, 2023 6.698 6.737 6.620 6.708 327,972 +0.10(+1.47%)
Dec 27, 2023 6.658 6.658 6.611 6.611 333,657 +0.02(+0.29%)
Dec 26, 2023 6.582 6.618 6.563 6.591 351,129 -0.04(-0.58%)
Dec 22, 2023 6.620 6.682 6.577 6.630 268,153 +0.00(+0.00%)
Dec 21, 2023 6.601 6.678 6.600 6.630 314,342 +0.09(+1.32%)
Dec 20, 2023 6.658 6.676 6.534 6.544 328,142 -0.15(-2.29%)
Dec 19, 2023 6.649 6.723 6.611 6.697 441,640 +0.04(+0.58%)
Dec 18, 2023 6.620 6.668 6.611 6.658 333,149 +0.05(+0.72%)
Dec 15, 2023 6.457 6.611 6.448 6.611 452,975 +0.17(+2.67%)
Dec 14, 2023 6.371 6.486 6.371 6.438 407,882 +0.08(+1.20%)
Dec 13, 2023 6.218 6.391 6.190 6.362 407,978 +0.11(+1.84%)
Dec 12, 2023 6.170 6.280 6.156 6.247 219,530 +0.06(+0.93%)
Dec 11, 2023 6.228 6.237 6.161 6.190 215,084 -0.04(-0.61%)
Dec 08, 2023 6.123 6.285 6.123 6.228 268,519 +0.00(+0.00%)
Dec 07, 2023 6.180 6.285 6.132 6.228 404,882 +0.02(+0.31%)
Dec 06, 2023 6.161 6.218 6.113 6.209 456,087 +0.09(+1.41%)
Dec 05, 2023 6.065 6.123 5.998 6.123 349,185 +0.07(+1.11%)
Dec 04, 2023 6.008 6.056 5.989 6.056 375,996 +0.02(+0.32%)
Dec 01, 2023 5.893 6.037 5.893 6.037 269,797 +0.14(+2.44%)
Nov 30, 2023 5.893 5.931 5.879 5.893 277,530 +0.03(+0.49%)
Nov 29, 2023 5.826 5.874 5.821 5.864 380,199 +0.03(+0.49%)
Nov 28, 2023 5.855 5.864 5.817 5.836 303,329 -0.01(-0.16%)
Nov 27, 2023 5.807 5.879 5.807 5.845 224,123 +0.02(+0.41%)
Nov 24, 2023 5.817 5.860 5.807 5.821 122,318 +0.00(+0.08%)
Nov 22, 2023 5.874 5.903 5.788 5.817 372,878 -0.05(-0.82%)
Nov 21, 2023 5.836 5.941 5.836 5.864 430,192 -0.04(-0.65%)
Nov 20, 2023 5.893 5.940 5.856 5.903 402,874 +0.02(+0.32%)
Nov 17, 2023 5.856 5.903 5.837 5.884 452,770 +0.06(+0.97%)
Nov 16, 2023 5.780 5.841 5.761 5.827 422,985 +0.04(+0.65%)
Nov 15, 2023 5.714 5.799 5.701 5.790 301,825 +0.02(+0.33%)
Nov 14, 2023 5.705 5.780 5.696 5.771 427,921 +0.09(+1.66%)
Nov 13, 2023 5.696 5.714 5.620 5.677 305,857 -0.04(-0.66%)
Nov 10, 2023 5.696 5.733 5.686 5.714 209,560 +0.02(+0.33%)
Nov 09, 2023 5.752 5.760 5.677 5.696 289,179 -0.05(-0.82%)
Nov 08, 2023 5.733 5.808 5.714 5.743 274,089 +0.00(+0.00%)
Nov 07, 2023 5.724 5.757 5.705 5.743 217,311 +0.02(+0.33%)
Nov 06, 2023 5.799 5.818 5.714 5.724 276,284 -0.09(-1.62%)
Nov 03, 2023 5.827 5.837 5.733 5.818 338,326 +0.08(+1.31%)
Nov 02, 2023 5.601 5.771 5.592 5.743 509,057 +0.20(+3.57%)
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.