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 )

6.735 +0.035 (+0.52%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 3, 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 (%)
Mar 31, 2022 7.003 7.010 6.902 7.003 148,598 +0.05(+0.72%)
Mar 30, 2022 7.010 7.053 6.931 6.952 130,327 -0.01(-0.10%)
Mar 29, 2022 6.888 6.974 6.859 6.960 167,377 +0.14(+1.99%)
Mar 28, 2022 6.867 6.910 6.794 6.824 227,061 -0.05(-0.73%)
Mar 25, 2022 6.902 6.902 6.852 6.874 126,512 -0.02(-0.31%)
Mar 24, 2022 6.988 7.003 6.881 6.895 194,796 -0.06(-0.82%)
Mar 23, 2022 6.967 6.974 6.924 6.952 142,639 +0.01(+0.21%)
Mar 22, 2022 6.974 7.009 6.938 6.938 177,668 +0.01(+0.10%)
Mar 21, 2022 7.009 7.013 6.903 6.931 258,621 -0.08(-1.11%)
Mar 18, 2022 6.952 7.023 6.931 7.009 217,750 +0.07(+1.02%)
Mar 17, 2022 6.818 6.938 6.761 6.938 147,010 +0.12(+1.77%)
Mar 16, 2022 6.804 6.860 6.733 6.818 221,003 +0.08(+1.26%)
Mar 15, 2022 6.627 6.874 6.627 6.733 161,461 +0.12(+1.82%)
Mar 14, 2022 6.804 6.846 6.577 6.612 272,823 -0.19(-2.81%)
Mar 11, 2022 6.896 6.959 6.789 6.804 216,976 -0.07(-1.03%)
Mar 10, 2022 6.974 6.974 6.860 6.874 124,073 -0.07(-1.02%)
Mar 09, 2022 7.009 7.014 6.917 6.945 146,493 +0.02(+0.31%)
Mar 08, 2022 6.917 6.959 6.896 6.924 138,911 -0.02(-0.31%)
Mar 07, 2022 7.108 7.108 6.924 6.945 211,214 -0.12(-1.70%)
Mar 04, 2022 7.080 7.087 7.044 7.066 194,006 -0.01(-0.10%)
Mar 03, 2022 7.087 7.115 7.051 7.073 114,492 +0.01(+0.10%)
Mar 02, 2022 7.073 7.214 7.059 7.066 94,160 -0.01(-0.10%)
Mar 01, 2022 7.186 7.186 7.059 7.073 151,092 -0.03(-0.40%)
Feb 28, 2022 7.087 7.115 7.027 7.101 224,407 +0.03(+0.40%)
Feb 25, 2022 6.974 7.080 7.037 7.073 174,859 +0.16(+2.36%)
Feb 24, 2022 7.002 7.002 6.833 6.910 426,778 -0.14(-2.01%)
Feb 23, 2022 7.186 7.186 7.030 7.051 140,435 -0.06(-0.80%)
Feb 22, 2022 7.243 7.246 7.080 7.108 274,095 -0.11(-1.47%)
Feb 18, 2022 7.214 0 -0.01(-0.10%)
Feb 17, 2022 7.383 7.383 7.214 7.221 346,488 -0.15(-2.00%)
Feb 16, 2022 7.228 7.390 7.221 7.369 298,772 +0.14(+1.94%)
Feb 15, 2022 7.186 7.228 7.130 7.228 195,639 +0.12(+1.68%)
Feb 14, 2022 7.151 7.165 7.039 7.109 214,037 -0.03(-0.39%)
Feb 11, 2022 7.221 7.221 7.116 7.137 181,470 -0.03(-0.39%)
Feb 10, 2022 7.207 7.256 7.158 7.165 138,791 -0.06(-0.78%)
Feb 09, 2022 7.242 7.242 7.179 7.221 187,540 +0.10(+1.38%)
Feb 08, 2022 7.165 7.165 7.067 7.123 243,208 -0.01(-0.10%)
Feb 07, 2022 7.165 7.232 7.116 7.130 166,102 +0.03(+0.39%)
Feb 04, 2022 7.081 7.165 7.042 7.102 202,803 +0.07(+1.00%)
Feb 03, 2022 7.123 7.011 7.032 170,701 -0.11(-1.57%)
Feb 02, 2022 7.362 7.362 7.137 7.144 253,690 -0.22(-2.95%)
Feb 01, 2022 7.102 7.362 7.088 7.362 281,285 +0.27(+3.86%)
Jan 31, 2022 7.039 7.088 7.088 200,591 +0.08(+1.20%)
Jan 28, 2022 7.025 7.039 6.937 7.004 236,462 +0.02(+0.30%)
Jan 27, 2022 6.976 7.011 6.899 6.983 174,649 +0.12(+1.74%)
Jan 26, 2022 6.878 6.941 6.808 6.864 174,590 +0.09(+1.35%)
Jan 25, 2022 6.731 6.815 6.697 6.773 235,744 +0.03(+0.42%)
Jan 24, 2022 6.969 6.969 6.555 6.745 788,682 -0.26(-3.70%)
Jan 21, 2022 7.207 7.221 6.983 7.004 250,387 -0.15(-2.06%)
Jan 20, 2022 7.221 7.221 7.151 7.151 278,061 -0.01(-0.10%)
Jan 19, 2022 7.193 7.203 7.134 7.158 185,143 -0.01(-0.19%)
Jan 18, 2022 7.158 7.228 7.146 7.172 526,825 +0.00(+0.00%)
Jan 14, 2022 7.172 0 +0.04(+0.58%)
Jan 13, 2022 7.193 7.193 7.130 7.130 317,267 -0.02(-0.29%)
Jan 12, 2022 7.137 7.151 7.123 7.151 212,401 +0.01(+0.10%)
Jan 11, 2022 7.151 7.151 7.082 7.144 421,583 +0.01(+0.19%)
Jan 10, 2022 7.151 7.172 7.123 7.130 199,258 -0.04(-0.58%)
Jan 07, 2022 7.172 7.172 7.130 7.172 131,180 +0.01(+0.19%)
Jan 06, 2022 7.172 7.186 7.092 7.158 161,422 +0.03(+0.39%)
Jan 05, 2022 7.186 7.207 7.103 7.130 233,249 -0.04(-0.58%)
Jan 04, 2022 7.130 7.206 7.117 7.172 248,289 +0.06(+0.78%)
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.