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 )

6.330 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.310 6.380 6.310 6.330 745,065 -0.09(-1.40%)
Aug 22, 2024 6.440 6.470 6.410 6.420 926,001 -0.04(-0.62%)
Aug 21, 2024 6.420 6.470 6.420 6.460 726,046 +0.04(+0.62%)
Aug 20, 2024 6.440 6.450 6.400 6.420 758,795 +0.00(+0.00%)
Aug 19, 2024 6.410 6.450 6.395 6.420 810,826 +0.02(+0.31%)
Aug 16, 2024 6.350 6.400 6.342 6.400 786,333 +0.09(+1.43%)
Aug 15, 2024 6.350 6.370 6.300 6.310 1,866,461 -0.02(-0.32%)
Aug 14, 2024 6.340 6.370 6.320 6.330 632,157 -0.02(-0.31%)
Aug 13, 2024 6.400 6.400 6.310 6.350 602,403 -0.02(-0.31%)
Aug 12, 2024 6.370 6.380 6.340 6.370 492,911 +0.01(+0.16%)
Aug 09, 2024 6.350 6.380 6.310 6.360 636,738 +0.03(+0.47%)
Aug 08, 2024 6.360 6.400 6.285 6.330 892,880 -0.01(-0.16%)
Aug 07, 2024 6.410 6.470 6.320 6.340 703,134 -0.01(-0.16%)
Aug 06, 2024 6.360 6.420 6.310 6.350 686,989 +0.05(+0.79%)
Aug 05, 2024 6.270 6.410 6.160 6.300 1,188,630 -0.19(-2.93%)
Aug 02, 2024 6.510 6.530 6.430 6.490 980,552 -0.06(-0.92%)
Aug 01, 2024 6.550 6.620 6.520 6.550 1,164,217 +0.02(+0.31%)
Jul 31, 2024 6.510 6.560 6.485 6.530 937,716 +0.04(+0.62%)
Jul 30, 2024 6.590 6.600 6.470 6.490 806,396 +0.00(+0.00%)
Jul 29, 2024 6.500 6.516 6.470 6.490 847,802 +0.01(+0.15%)
Jul 26, 2024 6.510 6.520 6.460 6.480 818,557 +0.00(+0.00%)
Jul 25, 2024 6.520 6.520 6.450 6.480 934,319 +0.00(+0.00%)
Jul 24, 2024 6.600 6.660 6.470 6.480 1,360,329 -0.19(-2.85%)
Jul 23, 2024 6.660 6.699 6.620 6.670 985,942 -0.04(-0.60%)
Jul 22, 2024 6.650 6.710 6.600 6.710 746,598 +0.00(+0.00%)
Jul 19, 2024 6.810 6.830 6.710 6.710 394,233 -0.11(-1.61%)
Jul 18, 2024 6.879 6.879 6.800 6.820 506,069 -0.06(-0.86%)
Jul 17, 2024 6.879 6.899 6.820 6.879 568,095 -0.01(-0.14%)
Jul 16, 2024 6.850 6.889 6.840 6.889 481,207 +0.07(+1.01%)
Jul 15, 2024 6.741 6.850 6.741 6.820 449,431 +0.06(+0.87%)
Jul 12, 2024 6.741 6.771 6.712 6.761 393,367 +0.00(+0.00%)
Jul 11, 2024 6.771 6.781 6.707 6.761 370,781 +0.04(+0.59%)
Jul 10, 2024 6.643 6.721 6.643 6.721 356,286 +0.06(+0.89%)
Jul 09, 2024 6.603 6.662 6.603 6.662 404,563 +0.07(+1.05%)
Jul 08, 2024 6.583 6.623 6.574 6.593 386,768 +0.01(+0.15%)
Jul 05, 2024 6.603 6.603 6.552 6.583 439,018 +0.03(+0.45%)
Jul 03, 2024 6.583 6.603 6.554 6.554 354,542 -0.05(-0.75%)
Jul 02, 2024 6.682 6.682 6.564 6.603 727,632 -0.02(-0.30%)
Jul 01, 2024 6.721 6.741 6.613 6.623 495,213 -0.06(-0.88%)
Jun 28, 2024 6.643 6.682 6.598 6.682 427,713 +0.09(+1.35%)
Jun 27, 2024 6.574 6.603 6.564 6.593 500,525 +0.03(+0.45%)
Jun 26, 2024 6.564 6.593 6.554 6.564 356,969 -0.03(-0.45%)
Jun 25, 2024 6.603 6.613 6.564 6.593 314,766 +0.00(+0.00%)
Jun 24, 2024 6.652 6.672 6.593 6.593 427,764 -0.11(-1.62%)
Jun 21, 2024 6.721 6.721 6.662 6.702 200,000 -0.02(-0.29%)
Jun 20, 2024 6.702 6.721 6.663 6.721 444,895 +0.04(+0.58%)
Jun 18, 2024 6.731 6.751 6.653 6.683 419,678 -0.03(-0.43%)
Jun 17, 2024 6.624 6.741 6.585 6.712 560,740 +0.15(+2.22%)
Jun 14, 2024 6.605 6.634 6.547 6.566 309,493 -0.05(-0.73%)
Jun 13, 2024 6.634 6.653 6.575 6.615 219,846 -0.02(-0.29%)
Jun 12, 2024 6.615 6.653 6.600 6.634 233,218 +0.02(+0.29%)
Jun 11, 2024 6.615 6.615 6.585 6.615 189,126 +0.01(+0.15%)
Jun 10, 2024 6.576 6.615 6.566 6.605 359,487 +0.01(+0.15%)
Jun 07, 2024 6.556 6.595 6.517 6.595 294,400 +0.03(+0.44%)
Jun 06, 2024 6.547 6.566 6.527 6.566 229,271 +0.02(+0.30%)
Jun 05, 2024 6.595 6.595 6.527 6.547 300,117 +0.00(+0.00%)
Jun 04, 2024 6.547 6.576 6.517 6.547 258,507 +0.01(+0.15%)
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.