Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
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%)
Apr 01, 2022 6.981 7.010 6.967 6.995 192,846 -0.01(-0.10%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.