Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

6.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 6.103 6.108 6.085 6.103 338,483 +0.03(+0.44%)
Jul 28, 2023 6.067 6.103 6.067 6.076 297,719 +0.01(+0.15%)
Jul 27, 2023 6.094 6.121 6.050 6.067 311,422 -0.03(-0.44%)
Jul 26, 2023 6.076 6.094 6.067 6.094 393,529 +0.02(+0.29%)
Jul 25, 2023 6.041 6.076 6.032 6.076 255,138 +0.01(+0.15%)
Jul 24, 2023 6.041 6.076 6.005 6.067 335,885 +0.04(+0.59%)
Jul 21, 2023 6.050 6.085 6.032 6.032 443,698 -0.04(-0.73%)
Jul 20, 2023 6.068 6.076 6.051 6.076 780,201 +0.01(+0.14%)
Jul 19, 2023 6.076 6.076 6.050 6.068 489,129 +0.01(+0.14%)
Jul 18, 2023 6.068 6.076 6.050 6.059 381,958 +0.01(+0.14%)
Jul 17, 2023 6.050 6.068 6.015 6.050 763,393 +0.02(+0.29%)
Jul 14, 2023 6.015 6.033 6.006 6.033 200,031 +0.04(+0.73%)
Jul 13, 2023 5.998 6.033 5.971 5.989 418,908 +0.03(+0.59%)
Jul 12, 2023 5.963 5.989 5.945 5.954 421,321 +0.00(+0.00%)
Jul 11, 2023 5.980 5.981 5.954 5.954 256,288 -0.01(-0.15%)
Jul 10, 2023 5.963 5.971 5.954 5.963 279,703 +0.00(+0.00%)
Jul 07, 2023 5.945 5.963 5.919 5.963 276,402 +0.02(+0.29%)
Jul 06, 2023 5.989 5.998 5.910 5.945 540,996 -0.06(-1.02%)
Jul 05, 2023 6.015 6.015 5.989 6.006 380,302 +0.01(+0.15%)
Jul 03, 2023 5.980 6.006 5.971 5.998 175,922 +0.02(+0.29%)
Jun 30, 2023 6.041 6.041 5.954 5.980 246,243 +0.02(+0.29%)
Jun 29, 2023 5.971 5.987 5.954 5.963 161,962 -0.02(-0.29%)
Jun 28, 2023 5.936 5.980 5.936 5.980 241,960 +0.05(+0.89%)
Jun 27, 2023 5.928 5.950 5.901 5.928 188,676 +0.00(+0.00%)
Jun 26, 2023 5.945 5.971 5.910 5.928 237,709 -0.02(-0.29%)
Jun 23, 2023 5.963 5.993 5.902 5.945 335,012 -0.02(-0.29%)
Jun 22, 2023 6.015 6.015 5.954 5.963 201,422 -0.05(-0.87%)
Jun 21, 2023 5.998 6.032 5.920 6.015 528,655 +0.02(+0.29%)
Jun 20, 2023 6.041 6.041 5.963 5.998 323,723 +0.03(+0.58%)
Jun 16, 2023 5.946 5.972 5.938 5.963 262,449 +0.03(+0.58%)
Jun 15, 2023 5.998 6.015 5.912 5.929 474,450 -0.07(-1.15%)
Jun 14, 2023 6.015 6.015 5.963 5.998 434,506 +0.05(+0.87%)
Jun 13, 2023 5.912 5.976 5.912 5.946 403,262 +0.05(+0.88%)
Jun 12, 2023 5.834 5.894 5.817 5.894 258,555 +0.07(+1.18%)
Jun 09, 2023 5.946 5.946 5.825 5.825 224,057 -0.11(-1.89%)
Jun 08, 2023 5.869 5.955 5.838 5.938 223,378 +0.07(+1.17%)
Jun 07, 2023 5.851 5.903 5.834 5.869 337,195 +0.03(+0.59%)
Jun 06, 2023 5.817 5.834 5.782 5.834 198,507 +0.04(+0.74%)
Jun 05, 2023 5.800 5.808 5.765 5.791 140,392 +0.02(+0.30%)
Jun 02, 2023 5.817 5.860 5.774 5.774 252,595 -0.02(-0.30%)
Jun 01, 2023 5.757 5.800 5.731 5.791 240,034 +0.06(+1.05%)
May 31, 2023 5.765 5.774 5.705 5.731 284,827 +0.04(+0.76%)
May 30, 2023 5.731 5.731 5.653 5.688 191,599 -0.01(-0.15%)
May 26, 2023 5.636 5.696 5.609 5.696 268,514 +0.13(+2.32%)
May 25, 2023 5.645 5.645 5.550 5.567 246,142 -0.04(-0.77%)
May 24, 2023 5.670 5.670 5.601 5.610 266,942 -0.04(-0.76%)
May 23, 2023 5.653 5.679 5.645 5.653 174,598 -0.01(-0.15%)
May 22, 2023 5.731 5.739 5.645 5.662 206,506 -0.04(-0.76%)
May 19, 2023 5.662 5.713 5.662 5.705 155,022 +0.03(+0.46%)
May 18, 2023 5.705 5.722 5.662 5.679 192,658 -0.03(-0.60%)
May 17, 2023 5.680 5.730 5.658 5.713 321,834 +0.06(+1.05%)
May 16, 2023 5.688 5.713 5.620 5.654 298,497 +0.01(+0.15%)
May 15, 2023 5.603 5.646 5.565 5.646 308,010 +0.07(+1.22%)
May 12, 2023 5.612 5.620 5.544 5.578 283,951 -0.03(-0.61%)
May 11, 2023 5.595 5.612 5.569 5.612 302,807 +0.01(+0.15%)
May 10, 2023 5.578 5.620 5.578 5.603 179,314 +0.03(+0.46%)
May 09, 2023 5.603 5.607 5.569 5.578 173,126 +0.02(+0.31%)
May 08, 2023 5.629 5.629 5.551 5.561 248,513 -0.04(-0.76%)
May 05, 2023 5.603 5.620 5.569 5.603 289,298 +0.03(+0.46%)
May 04, 2023 5.586 5.586 5.544 5.578 224,376 +0.01(+0.15%)
May 03, 2023 5.637 5.688 5.569 5.569 206,280 -0.02(-0.30%)
May 02, 2023 5.680 5.713 5.586 5.586 327,696 -0.09(-1.64%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.