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 )

6.450 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2020 5.566 5.566 5.299 5.515 844,688 -0.11(-1.88%)
Feb 27, 2020 5.736 5.736 5.465 5.621 558,455 -0.16(-2.74%)
Feb 26, 2020 5.762 5.807 5.757 5.779 340,550 +0.02(+0.39%)
Feb 25, 2020 5.932 5.940 5.701 5.757 509,721 -0.13(-2.22%)
Feb 24, 2020 6.058 6.058 5.847 5.887 748,605 -0.21(-3.38%)
Feb 21, 2020 6.068 6.127 6.063 6.093 295,232 +0.04(+0.58%)
Feb 20, 2020 6.078 6.083 6.043 6.058 323,093 -0.03(-0.52%)
Feb 19, 2020 6.074 6.089 6.059 6.089 418,291 +0.03(+0.58%)
Feb 18, 2020 6.059 6.084 6.035 6.054 453,904 -0.00(-0.08%)
Feb 14, 2020 6.020 6.064 6.015 6.059 339,100 +0.04(+0.66%)
Feb 13, 2020 5.975 6.020 5.965 6.020 257,923 +0.04(+0.67%)
Feb 12, 2020 5.935 5.980 5.935 5.980 252,172 +0.05(+0.84%)
Feb 11, 2020 5.925 5.935 5.920 5.930 192,153 +0.01(+0.17%)
Feb 10, 2020 5.915 5.925 5.895 5.920 259,622 +0.03(+0.59%)
Feb 07, 2020 5.875 5.885 5.865 5.885 296,487 +0.01(+0.17%)
Feb 06, 2020 5.836 5.890 5.816 5.875 436,800 +0.07(+1.20%)
Feb 05, 2020 5.836 5.836 5.796 5.806 363,979 +0.01(+0.26%)
Feb 04, 2020 5.811 5.841 5.791 5.791 344,546 +0.01(+0.17%)
Feb 03, 2020 5.786 5.821 5.781 5.781 186,857 +0.00(+0.00%)
Jan 31, 2020 5.811 5.821 5.776 5.781 221,510 -0.03(-0.51%)
Jan 30, 2020 5.826 5.826 5.791 5.811 192,503 +0.00(+0.00%)
Jan 29, 2020 5.816 5.831 5.806 5.811 161,777 +0.02(+0.34%)
Jan 28, 2020 5.841 5.841 5.786 5.791 282,987 -0.02(-0.34%)
Jan 27, 2020 5.816 5.831 5.791 5.811 320,863 -0.01(-0.26%)
Jan 24, 2020 5.846 5.875 5.820 5.826 366,437 +0.00(+0.00%)
Jan 23, 2020 5.836 5.846 5.801 5.826 171,190 +0.00(+0.00%)
Jan 22, 2020 5.836 5.846 5.806 5.826 391,543 -0.00(-0.09%)
Jan 21, 2020 5.841 5.846 5.821 5.831 260,908 +0.01(+0.26%)
Jan 17, 2020 5.786 5.816 5.776 5.816 498,500 +0.04(+0.67%)
Jan 16, 2020 5.767 5.782 5.762 5.777 369,450 +0.02(+0.43%)
Jan 15, 2020 5.787 5.812 5.674 5.752 619,531 -0.01(-0.26%)
Jan 14, 2020 5.762 5.777 5.749 5.767 497,724 +0.01(+0.26%)
Jan 13, 2020 5.708 5.762 5.708 5.752 349,596 +0.07(+1.21%)
Jan 10, 2020 5.713 5.713 5.684 5.684 275,122 -0.00(-0.09%)
Jan 09, 2020 5.684 5.698 5.664 5.688 275,979 +0.02(+0.35%)
Jan 08, 2020 5.718 5.728 5.664 5.669 368,274 -0.01(-0.17%)
Jan 07, 2020 5.679 5.688 5.669 5.679 146,803 +0.01(+0.26%)
Jan 06, 2020 5.644 5.684 5.644 5.664 168,535 +0.02(+0.35%)
Jan 03, 2020 5.693 5.703 5.639 5.644 298,675 -0.05(-0.87%)
Jan 02, 2020 5.674 5.703 5.674 5.693 451,824 +0.02(+0.43%)
Dec 31, 2019 5.629 5.679 5.620 5.669 243,041 +0.04(+0.70%)
Dec 30, 2019 5.654 5.667 5.585 5.629 280,876 -0.02(-0.28%)
Dec 27, 2019 5.606 5.650 5.606 5.645 425,223 +0.04(+0.78%)
Dec 26, 2019 5.670 5.689 5.587 5.601 564,080 -0.06(-1.12%)
Dec 24, 2019 5.665 5.689 5.645 5.665 209,637 +0.00(+0.00%)
Dec 23, 2019 5.640 5.665 5.626 5.665 294,226 +0.04(+0.69%)
Dec 20, 2019 5.606 5.645 5.592 5.626 463,581 +0.01(+0.26%)
Dec 19, 2019 5.606 5.640 5.572 5.611 420,144 +0.00(+0.00%)
Dec 18, 2019 5.562 5.616 5.562 5.611 338,674 +0.05(+0.88%)
Dec 17, 2019 5.509 5.567 5.480 5.562 448,279 +0.06(+1.06%)
Dec 16, 2019 5.484 5.509 5.465 5.504 369,593 +0.05(+0.98%)
Dec 13, 2019 5.470 5.504 5.411 5.450 431,171 -0.00(-0.09%)
Dec 12, 2019 5.484 5.504 5.441 5.455 250,011 -0.00(-0.09%)
Dec 11, 2019 5.441 5.489 5.441 5.460 258,742 +0.01(+0.18%)
Dec 10, 2019 5.441 5.470 5.426 5.450 263,129 +0.00(+0.09%)
Dec 09, 2019 5.416 5.480 5.416 5.445 253,488 +0.01(+0.18%)
Dec 06, 2019 5.402 5.441 5.402 5.436 653,731 +0.04(+0.72%)
Dec 05, 2019 5.392 5.406 5.377 5.397 197,292 -0.01(-0.18%)
Dec 04, 2019 5.372 5.406 5.363 5.406 357,361 +0.03(+0.64%)
Dec 03, 2019 5.387 5.387 5.324 5.372 425,826 -0.01(-0.18%)
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.