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 (%)
Jun 30, 2022 5.615 5.622 5.555 5.622 85,393 +0.01(+0.26%)
Jun 29, 2022 5.622 5.652 5.600 5.607 85,980 -0.03(-0.53%)
Jun 28, 2022 5.681 5.704 5.630 5.637 70,988 +0.00(+0.00%)
Jun 27, 2022 5.696 5.696 5.600 5.637 104,539 -0.03(-0.45%)
Jun 24, 2022 5.704 5.710 5.644 5.663 123,399 +0.01(+0.19%)
Jun 23, 2022 5.652 5.667 5.630 5.652 153,194 +0.01(+0.13%)
Jun 22, 2022 5.704 5.726 5.630 5.644 123,201 -0.07(-1.17%)
Jun 21, 2022 5.696 5.748 5.681 5.711 114,224 +0.01(+0.13%)
Jun 17, 2022 5.704 5.777 5.682 5.704 134,273 +0.01(+0.26%)
Jun 16, 2022 5.806 5.806 5.674 5.689 135,270 -0.15(-2.51%)
Jun 15, 2022 5.821 5.907 5.813 5.835 126,763 +0.02(+0.38%)
Jun 14, 2022 5.769 5.879 5.769 5.813 127,416 +0.03(+0.51%)
Jun 13, 2022 5.908 5.974 5.747 5.784 262,593 -0.33(-5.38%)
Jun 10, 2022 6.237 6.237 6.106 6.113 130,508 -0.13(-2.11%)
Jun 09, 2022 6.303 6.318 6.237 6.245 84,558 -0.07(-1.04%)
Jun 08, 2022 6.347 6.347 6.289 6.311 71,614 -0.04(-0.58%)
Jun 07, 2022 6.289 6.347 6.289 6.347 76,632 +0.05(+0.81%)
Jun 06, 2022 6.369 6.409 6.289 6.296 111,811 -0.03(-0.46%)
Jun 03, 2022 6.289 6.346 6.289 6.325 94,287 -0.03(-0.46%)
Jun 02, 2022 6.289 6.369 6.274 6.354 107,509 +0.05(+0.81%)
Jun 01, 2022 6.340 6.376 6.245 6.303 165,505 -0.04(-0.69%)
May 31, 2022 6.311 6.347 6.267 6.347 187,263 +0.07(+1.05%)
May 27, 2022 6.223 6.289 6.215 6.281 158,320 +0.10(+1.54%)
May 26, 2022 6.120 6.208 6.106 6.186 159,815 +0.07(+1.08%)
May 25, 2022 6.084 6.120 6.018 6.120 83,522 +0.04(+0.72%)
May 24, 2022 6.142 6.146 5.981 6.077 237,049 -0.07(-1.07%)
May 23, 2022 6.172 6.172 6.135 6.142 83,057 +0.00(+0.00%)
May 20, 2022 6.194 6.194 6.106 6.142 107,831 -0.04(-0.71%)
May 19, 2022 6.055 6.230 6.055 6.186 166,300 +0.03(+0.48%)
May 18, 2022 6.215 6.215 6.157 6.157 127,209 -0.04(-0.70%)
May 17, 2022 6.186 6.247 6.179 6.200 83,360 +0.03(+0.47%)
May 16, 2022 6.157 6.186 6.106 6.171 162,366 +0.06(+0.95%)
May 13, 2022 6.157 6.236 6.085 6.114 184,143 -0.04(-0.59%)
May 12, 2022 6.208 6.208 6.143 6.150 145,801 -0.08(-1.28%)
May 11, 2022 6.244 6.323 6.222 6.229 93,745 -0.02(-0.35%)
May 10, 2022 6.251 6.309 6.200 6.251 115,797 +0.04(+0.58%)
May 09, 2022 6.359 6.432 6.179 6.215 281,694 -0.23(-3.59%)
May 06, 2022 6.504 6.511 6.403 6.446 171,452 -0.10(-1.55%)
May 05, 2022 6.750 6.750 6.526 6.547 148,769 -0.19(-2.79%)
May 04, 2022 6.721 6.757 6.684 6.735 113,533 -0.01(-0.11%)
May 03, 2022 6.684 6.778 6.634 6.742 115,696 +0.07(+1.08%)
May 02, 2022 6.843 6.843 6.591 6.670 245,430 -0.15(-2.22%)
Apr 29, 2022 6.872 6.894 6.807 6.822 106,962 -0.04(-0.63%)
Apr 28, 2022 6.952 6.981 6.858 6.865 185,503 -0.07(-0.94%)
Apr 27, 2022 6.952 6.974 6.909 6.930 103,635 +0.02(+0.31%)
Apr 26, 2022 6.937 6.937 6.887 6.909 149,973 -0.03(-0.42%)
Apr 25, 2022 6.974 6.984 6.915 6.937 215,966 +0.00(+0.00%)
Apr 22, 2022 7.024 7.046 6.927 6.937 132,471 -0.08(-1.13%)
Apr 21, 2022 7.046 7.060 7.002 7.017 97,628 +0.01(+0.10%)
Apr 20, 2022 7.067 7.067 6.952 7.010 239,708 +0.06(+0.82%)
Apr 19, 2022 6.902 6.974 6.888 6.952 216,150 +0.06(+0.93%)
Apr 18, 2022 6.867 6.938 6.860 6.888 241,234 +0.01(+0.21%)
Apr 14, 2022 6.867 6.910 6.867 6.874 84,988 +0.01(+0.21%)
Apr 13, 2022 6.867 6.906 6.859 6.859 127,307 -0.04(-0.62%)
Apr 12, 2022 6.924 6.929 6.891 6.902 106,352 +0.03(+0.42%)
Apr 11, 2022 6.902 6.931 6.859 6.874 111,020 -0.02(-0.31%)
Apr 08, 2022 6.952 6.974 6.881 6.895 145,860 -0.08(-1.13%)
Apr 07, 2022 6.974 7.003 6.952 6.974 154,827 +0.02(+0.31%)
Apr 06, 2022 7.003 7.003 6.952 6.952 110,371 -0.07(-1.02%)
Apr 05, 2022 7.067 7.067 6.992 7.024 171,581 -0.06(-0.81%)
Apr 04, 2022 6.995 7.081 6.995 7.081 132,988 +0.09(+1.23%)
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.