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 )

6.420 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.400 6.430 6.395 6.420 737,405 +0.01(+0.16%)
Nov 21, 2024 6.440 6.460 6.400 6.410 556,832 -0.11(-1.69%)
Nov 20, 2024 6.530 6.555 6.515 6.520 807,766 +0.00(+0.00%)
Nov 19, 2024 6.540 6.540 6.500 6.520 802,808 -0.01(-0.15%)
Nov 18, 2024 6.500 6.540 6.490 6.530 914,147 +0.06(+0.93%)
Nov 15, 2024 6.520 6.545 6.470 6.470 695,188 -0.02(-0.31%)
Nov 14, 2024 6.540 6.540 6.470 6.490 418,414 +0.00(+0.00%)
Nov 13, 2024 6.540 6.550 6.475 6.490 484,865 -0.06(-0.92%)
Nov 12, 2024 6.580 6.590 6.510 6.550 530,200 +0.00(+0.00%)
Nov 11, 2024 6.540 6.590 6.540 6.550 300,523 +0.00(+0.00%)
Nov 08, 2024 6.500 6.570 6.500 6.550 445,397 +0.03(+0.46%)
Nov 07, 2024 6.490 6.520 6.470 6.520 481,606 +0.06(+0.93%)
Nov 06, 2024 6.490 6.500 6.450 6.460 468,957 +0.01(+0.16%)
Nov 05, 2024 6.430 6.478 6.430 6.450 360,450 +0.03(+0.47%)
Nov 04, 2024 6.400 6.440 6.390 6.420 1,024,841 -0.02(-0.31%)
Nov 01, 2024 6.490 6.500 6.440 6.440 714,776 -0.05(-0.77%)
Oct 31, 2024 6.500 6.505 6.450 6.490 728,388 +0.01(+0.15%)
Oct 30, 2024 6.480 6.500 6.460 6.480 629,242 +0.01(+0.15%)
Oct 29, 2024 6.510 6.517 6.460 6.470 502,924 -0.03(-0.46%)
Oct 28, 2024 6.470 6.500 6.460 6.500 492,942 +0.03(+0.46%)
Oct 25, 2024 6.570 6.570 6.460 6.470 782,084 -0.10(-1.52%)
Oct 24, 2024 6.520 6.570 6.470 6.570 763,616 +0.08(+1.23%)
Oct 23, 2024 6.510 6.529 6.480 6.490 749,441 -0.02(-0.30%)
Oct 22, 2024 6.539 6.549 6.510 6.510 812,099 -0.03(-0.45%)
Oct 21, 2024 6.539 6.539 6.523 6.539 414,778 +0.02(+0.30%)
Oct 18, 2024 6.529 6.529 6.500 6.520 561,654 +0.01(+0.15%)
Oct 17, 2024 6.529 6.549 6.500 6.510 702,208 -0.01(-0.15%)
Oct 16, 2024 6.529 6.529 6.490 6.520 512,131 +0.03(+0.46%)
Oct 15, 2024 6.520 6.520 6.470 6.490 648,188 -0.02(-0.30%)
Oct 14, 2024 6.520 6.539 6.480 6.510 672,595 -0.01(-0.15%)
Oct 11, 2024 6.520 6.529 6.490 6.520 457,720 +0.03(+0.46%)
Oct 10, 2024 6.490 6.500 6.462 6.490 518,979 +0.01(+0.15%)
Oct 09, 2024 6.431 6.480 6.421 6.480 400,117 +0.06(+0.92%)
Oct 08, 2024 6.451 6.451 6.411 6.421 378,529 -0.01(-0.15%)
Oct 07, 2024 6.460 6.480 6.411 6.431 609,301 +0.00(+0.00%)
Oct 04, 2024 6.490 6.490 6.421 6.431 549,592 -0.01(-0.15%)
Oct 03, 2024 6.431 6.441 6.421 6.441 614,947 +0.02(+0.31%)
Oct 02, 2024 6.500 6.505 6.421 6.421 517,023 -0.09(-1.36%)
Oct 01, 2024 6.480 6.520 6.470 6.510 587,104 -0.01(-0.15%)
Sep 30, 2024 6.421 6.520 6.421 6.520 1,085,635 +0.11(+1.69%)
Sep 27, 2024 6.352 6.421 6.352 6.411 726,206 +0.07(+1.09%)
Sep 26, 2024 6.372 6.441 6.342 6.342 1,468,358 -0.01(-0.15%)
Sep 25, 2024 6.332 6.372 6.323 6.352 1,122,079 +0.02(+0.31%)
Sep 24, 2024 6.293 6.362 6.293 6.332 527,248 +0.04(+0.63%)
Sep 23, 2024 6.323 6.352 6.283 6.293 716,511 -0.06(-0.93%)
Sep 20, 2024 6.352 6.362 6.313 6.352 617,032 -0.01(-0.15%)
Sep 19, 2024 6.391 6.401 6.352 6.362 790,725 +0.02(+0.31%)
Sep 18, 2024 6.362 6.362 6.333 6.343 571,443 +0.00(+0.00%)
Sep 17, 2024 6.352 6.352 6.284 6.343 787,856 -0.01(-0.15%)
Sep 16, 2024 6.313 6.352 6.304 6.352 566,336 +0.04(+0.61%)
Sep 13, 2024 6.294 6.313 6.275 6.313 389,034 +0.05(+0.77%)
Sep 12, 2024 6.304 6.304 6.256 6.265 725,252 -0.02(-0.31%)
Sep 11, 2024 6.284 6.284 6.265 6.284 465,738 +0.00(+0.00%)
Sep 10, 2024 6.275 6.284 6.236 6.284 580,210 +0.03(+0.47%)
Sep 09, 2024 6.187 6.255 6.187 6.255 465,765 +0.05(+0.78%)
Sep 06, 2024 6.236 6.265 6.197 6.207 387,184 -0.04(-0.62%)
Sep 05, 2024 6.265 6.265 6.230 6.246 438,606 -0.03(-0.46%)
Sep 04, 2024 6.187 6.275 6.187 6.275 914,594 +0.06(+0.94%)
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.