Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.890 -0.100 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 21, 2024 6.879 6.898 6.770 6.790 472,273 -0.10(-1.43%)
May 20, 2024 6.889 6.928 6.849 6.889 604,194 +0.05(+0.72%)
May 17, 2024 6.849 6.849 6.810 6.839 288,484 +0.02(+0.29%)
May 16, 2024 6.800 6.829 6.785 6.820 265,733 +0.00(+0.00%)
May 15, 2024 6.770 6.820 6.760 6.820 362,013 +0.07(+1.02%)
May 14, 2024 6.691 6.751 6.682 6.751 348,950 +0.08(+1.18%)
May 13, 2024 6.672 6.701 6.657 6.672 241,231 +0.02(+0.30%)
May 10, 2024 6.632 6.662 6.632 6.652 249,520 +0.00(+0.00%)
May 09, 2024 6.652 6.677 6.613 6.652 217,166 +0.03(+0.45%)
May 08, 2024 6.691 6.691 6.613 6.622 275,753 -0.04(-0.59%)
May 07, 2024 6.691 6.691 6.647 6.662 410,758 +0.03(+0.45%)
May 06, 2024 6.583 6.632 6.581 6.632 378,301 +0.10(+1.51%)
May 03, 2024 6.494 6.534 6.460 6.534 276,138 +0.10(+1.53%)
May 02, 2024 6.455 6.475 6.416 6.435 237,739 -0.01(-0.15%)
May 01, 2024 6.435 6.470 6.406 6.445 268,382 +0.00(+0.00%)
Apr 30, 2024 6.435 6.524 6.386 6.445 297,170 +0.02(+0.31%)
Apr 29, 2024 6.406 6.445 6.381 6.425 253,743 +0.00(+0.00%)
Apr 26, 2024 6.386 6.435 6.381 6.425 294,047 +0.06(+0.93%)
Apr 25, 2024 6.356 6.366 6.287 6.366 350,992 -0.01(-0.15%)
Apr 24, 2024 6.524 6.524 6.347 6.376 881,709 -0.11(-1.67%)
Apr 23, 2024 6.484 6.553 6.465 6.484 347,097 +0.01(+0.15%)
Apr 22, 2024 6.504 6.553 6.470 6.475 380,767 -0.01(-0.15%)
Apr 19, 2024 6.523 6.562 6.446 6.484 489,520 -0.04(-0.60%)
Apr 18, 2024 6.465 6.552 6.446 6.523 390,920 +0.05(+0.75%)
Apr 17, 2024 6.397 6.543 6.397 6.475 513,391 +0.08(+1.21%)
Apr 16, 2024 6.446 6.483 6.358 6.397 356,102 +0.01(+0.15%)
Apr 15, 2024 6.446 6.543 6.378 6.387 541,251 -0.04(-0.60%)
Apr 12, 2024 6.475 6.514 6.426 6.426 416,464 -0.07(-1.05%)
Apr 11, 2024 6.562 6.562 6.494 6.494 445,170 -0.05(-0.74%)
Apr 10, 2024 6.533 6.582 6.504 6.543 339,995 -0.03(-0.52%)
Apr 09, 2024 6.582 6.601 6.543 6.577 239,583 +0.01(+0.08%)
Apr 08, 2024 6.533 6.591 6.533 6.572 198,318 +0.04(+0.59%)
Apr 05, 2024 6.552 6.577 6.504 6.533 240,400 +0.00(+0.00%)
Apr 04, 2024 6.640 6.640 6.523 6.533 423,538 -0.04(-0.59%)
Apr 03, 2024 6.552 6.601 6.552 6.572 236,005 +0.01(+0.15%)
Apr 02, 2024 6.572 6.601 6.523 6.562 257,310 -0.04(-0.59%)
Apr 01, 2024 6.601 6.611 6.552 6.601 367,696 +0.02(+0.30%)
Mar 28, 2024 6.562 6.601 6.552 6.582 280,573 +0.03(+0.44%)
Mar 27, 2024 6.552 6.572 6.455 6.552 456,022 +0.01(+0.15%)
Mar 26, 2024 6.552 6.552 6.524 6.543 232,614 +0.03(+0.45%)
Mar 25, 2024 6.552 6.562 6.504 6.514 491,862 -0.01(-0.15%)
Mar 22, 2024 6.611 6.611 6.523 6.523 538,252 -0.09(-1.32%)
Mar 21, 2024 6.698 6.700 6.601 6.611 356,170 -0.08(-1.16%)
Mar 20, 2024 6.727 6.747 6.659 6.688 445,406 -0.15(-2.13%)
Mar 19, 2024 6.834 6.844 6.795 6.834 524,599 +0.03(+0.43%)
Mar 18, 2024 6.785 6.824 6.766 6.805 523,238 +0.07(+1.01%)
Mar 15, 2024 6.727 6.737 6.708 6.737 221,694 +0.01(+0.14%)
Mar 14, 2024 6.776 6.785 6.698 6.727 315,295 -0.05(-0.72%)
Mar 13, 2024 6.747 6.776 6.727 6.776 280,006 +0.05(+0.72%)
Mar 12, 2024 6.708 6.727 6.679 6.727 247,849 +0.06(+0.87%)
Mar 11, 2024 6.698 6.717 6.630 6.669 430,241 -0.02(-0.29%)
Mar 08, 2024 6.650 6.688 6.640 6.688 281,288 +0.05(+0.73%)
Mar 07, 2024 6.650 6.679 6.630 6.640 210,111 -0.01(-0.15%)
Mar 06, 2024 6.630 6.669 6.620 6.650 189,173 +0.02(+0.29%)
Mar 05, 2024 6.640 6.654 6.630 6.630 155,753 -0.02(-0.29%)
Mar 04, 2024 6.611 6.654 6.601 6.650 350,151 +0.02(+0.29%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.