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 )

6.760 -0.050 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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, 2023 5.610 5.610 5.501 5.576 326,243 +0.11(+1.99%)
Mar 30, 2023 5.526 5.543 5.447 5.468 422,272 +0.03(+0.62%)
Mar 29, 2023 5.426 5.518 5.401 5.434 329,586 +0.01(+0.15%)
Mar 28, 2023 5.401 5.434 5.376 5.426 133,648 +0.03(+0.62%)
Mar 27, 2023 5.434 5.451 5.367 5.392 390,473 -0.04(-0.77%)
Mar 24, 2023 5.476 5.500 5.434 5.434 290,925 -0.04(-0.76%)
Mar 23, 2023 5.618 5.672 5.459 5.476 405,835 -0.12(-2.09%)
Mar 22, 2023 5.626 5.675 5.593 5.593 301,047 -0.02(-0.29%)
Mar 21, 2023 5.684 5.684 5.593 5.609 232,527 +0.05(+0.89%)
Mar 20, 2023 5.692 5.692 5.560 5.560 337,447 -0.05(-0.88%)
Mar 17, 2023 5.568 5.634 5.535 5.609 284,243 +0.05(+0.89%)
Mar 16, 2023 5.552 5.626 5.519 5.560 440,210 -0.02(-0.30%)
Mar 15, 2023 5.716 5.725 5.453 5.576 520,084 -0.19(-3.29%)
Mar 14, 2023 5.700 5.822 5.692 5.766 412,548 +0.11(+1.97%)
Mar 13, 2023 5.873 5.931 5.634 5.655 514,659 -0.29(-4.92%)
Mar 10, 2023 6.046 6.054 5.922 5.947 253,119 -0.07(-1.10%)
Mar 09, 2023 6.145 6.212 6.013 6.013 288,645 -0.17(-2.80%)
Mar 08, 2023 6.227 6.235 6.095 6.186 216,875 -0.03(-0.53%)
Mar 07, 2023 6.244 6.284 6.161 6.219 161,128 -0.02(-0.40%)
Mar 06, 2023 6.178 6.244 6.137 6.244 239,680 +0.07(+1.07%)
Mar 03, 2023 6.071 6.219 6.071 6.178 157,355 +0.07(+1.21%)
Mar 02, 2023 6.112 6.137 6.054 6.104 162,645 -0.03(-0.54%)
Mar 01, 2023 6.046 6.314 6.046 6.137 459,936 -0.16(-2.61%)
Feb 28, 2023 6.293 6.400 6.252 6.301 207,603 +0.02(+0.39%)
Feb 27, 2023 6.293 6.301 6.112 6.277 352,709 +0.02(+0.26%)
Feb 24, 2023 6.598 6.598 6.260 6.260 352,970 -0.38(-5.71%)
Feb 23, 2023 6.581 6.680 6.569 6.639 128,320 +0.12(+1.77%)
Feb 22, 2023 6.581 6.664 6.483 6.524 237,767 -0.10(-1.49%)
Feb 21, 2023 6.853 6.919 6.590 6.623 294,722 -0.26(-3.83%)
Feb 17, 2023 6.886 6.927 6.845 6.886 169,898 -0.03(-0.48%)
Feb 16, 2023 6.911 6.944 6.831 6.919 216,419 +0.02(+0.35%)
Feb 15, 2023 6.838 6.960 6.805 6.895 232,792 +0.07(+1.07%)
Feb 14, 2023 6.927 7.025 6.805 6.821 459,364 -0.09(-1.30%)
Feb 13, 2023 6.756 6.911 6.675 6.911 261,157 +0.19(+2.78%)
Feb 10, 2023 6.618 6.773 6.569 6.724 258,874 +0.15(+2.23%)
Feb 09, 2023 6.593 6.631 6.553 6.577 154,136 -0.01(-0.12%)
Feb 08, 2023 6.602 6.675 6.577 6.585 194,277 -0.02(-0.25%)
Feb 07, 2023 6.610 6.655 6.570 6.602 196,530 -0.03(-0.49%)
Feb 06, 2023 6.512 6.634 6.512 6.634 168,965 +0.13(+2.00%)
Feb 03, 2023 6.488 6.577 6.439 6.504 211,837 +0.02(+0.25%)
Feb 02, 2023 6.406 6.561 6.398 6.488 245,346 +0.08(+1.27%)
Feb 01, 2023 6.341 6.463 6.341 6.406 288,451 +0.11(+1.68%)
Jan 31, 2023 6.325 6.345 6.268 6.300 253,155 +0.07(+1.04%)
Jan 30, 2023 6.382 6.431 6.203 6.235 267,594 -0.12(-1.92%)
Jan 27, 2023 6.423 6.455 6.317 6.357 282,525 -0.02(-0.38%)
Jan 26, 2023 6.634 6.634 6.268 6.382 269,545 -0.11(-1.63%)
Jan 25, 2023 6.423 6.520 6.394 6.488 163,543 +0.04(+0.69%)
Jan 24, 2023 6.382 6.593 6.349 6.443 134,237 +0.01(+0.19%)
Jan 23, 2023 6.618 6.707 6.374 6.431 469,831 -0.17(-2.59%)
Jan 20, 2023 6.553 6.754 6.541 6.602 644,333 +0.21(+3.27%)
Jan 19, 2023 6.208 6.433 6.200 6.393 326,585 +0.22(+3.52%)
Jan 18, 2023 6.071 6.192 6.071 6.175 324,911 +0.14(+2.26%)
Jan 17, 2023 5.910 6.047 5.890 6.039 347,279 +0.16(+2.74%)
Jan 13, 2023 5.701 5.999 5.701 5.878 350,078 +0.14(+2.38%)
Jan 12, 2023 5.653 5.741 5.645 5.741 181,795 +0.10(+1.71%)
Jan 11, 2023 5.629 5.673 5.621 5.645 254,714 +0.02(+0.43%)
Jan 10, 2023 5.516 5.621 5.500 5.621 196,188 +0.12(+2.19%)
Jan 09, 2023 5.500 5.572 5.452 5.500 190,150 +0.05(+0.89%)
Jan 06, 2023 5.468 5.508 5.444 5.452 150,829 +0.03(+0.52%)
Jan 05, 2023 5.468 5.501 5.420 5.424 127,809 -0.06(-1.10%)
Jan 04, 2023 5.540 5.629 5.452 5.484 133,704 +0.05(+0.89%)
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.