Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Income Credit Strategies Fund (NY: ACP )

6.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2018 5.375 5.375 5.330 5.334 190,775 -0.06(-1.02%)
Nov 29, 2018 5.371 5.389 5.330 5.389 252,363 +0.02(+0.34%)
Nov 28, 2018 5.316 5.394 5.302 5.371 239,423 +0.03(+0.60%)
Nov 27, 2018 5.353 5.357 5.307 5.339 137,948 -0.05(-0.85%)
Nov 26, 2018 5.375 5.430 5.375 5.385 84,353 +0.02(+0.37%)
Nov 23, 2018 5.389 5.405 5.340 5.365 83,068 -0.03(-0.54%)
Nov 21, 2018 5.394 5.394 5.394 0 +0.00(+0.00%)
Nov 20, 2018 5.554 5.554 5.357 5.394 272,745 -0.22(-3.84%)
Nov 19, 2018 5.793 5.793 5.596 5.609 404,242 -0.22(-3.70%)
Nov 16, 2018 5.862 5.862 5.793 5.825 151,965 -0.04(-0.70%)
Nov 15, 2018 5.880 5.880 5.839 5.866 155,828 -0.01(-0.15%)
Nov 14, 2018 5.880 5.884 5.803 5.875 297,498 +0.00(+0.06%)
Nov 13, 2018 5.893 5.898 5.862 5.872 137,883 -0.00(-0.07%)
Nov 12, 2018 5.903 5.903 5.862 5.876 72,538 -0.02(-0.38%)
Nov 09, 2018 5.880 5.903 5.825 5.898 173,418 +0.02(+0.39%)
Nov 08, 2018 5.880 5.884 5.821 5.875 227,382 -0.00(-0.08%)
Nov 07, 2018 5.903 5.925 5.857 5.880 403,873 -0.00(-0.08%)
Nov 06, 2018 5.839 5.903 5.821 5.884 229,456 +0.01(+0.16%)
Nov 05, 2018 5.916 5.925 5.816 5.875 394,368 -0.04(-0.62%)
Nov 02, 2018 5.980 5.989 5.875 5.912 111,797 -0.08(-1.31%)
Nov 01, 2018 5.971 6.003 5.953 5.990 156,904 +0.04(+0.71%)
Oct 31, 2018 5.889 5.966 5.866 5.948 249,500 +0.05(+0.85%)
Oct 30, 2018 5.834 5.921 5.775 5.898 240,217 +0.01(+0.12%)
Oct 29, 2018 5.966 5.966 5.846 5.891 259,403 -0.08(-1.26%)
Oct 26, 2018 5.998 6.007 5.862 5.966 205,989 -0.05(-0.76%)
Oct 25, 2018 6.034 6.039 5.971 6.012 226,720 -0.02(-0.38%)
Oct 24, 2018 6.184 6.184 6.016 6.034 235,499 -0.15(-2.42%)
Oct 23, 2018 6.225 6.225 6.143 6.184 149,258 -0.05(-0.73%)
Oct 22, 2018 6.202 6.257 6.189 6.230 129,526 +0.00(+0.07%)
Oct 19, 2018 6.311 6.321 6.225 6.225 249,564 -0.09(-1.37%)
Oct 18, 2018 6.343 6.348 6.294 6.311 127,552 -0.06(-1.00%)
Oct 17, 2018 6.353 6.393 6.330 6.375 134,494 +0.02(+0.28%)
Oct 16, 2018 6.244 6.357 6.241 6.357 92,658 +0.12(+1.88%)
Oct 15, 2018 6.204 6.240 6.195 6.240 89,865 +0.05(+0.87%)
Oct 12, 2018 6.168 6.204 6.168 6.186 121,410 +0.02(+0.37%)
Oct 11, 2018 6.190 6.244 6.051 6.163 191,870 -0.08(-1.23%)
Oct 10, 2018 6.330 6.330 6.190 6.240 239,575 -0.09(-1.42%)
Oct 09, 2018 6.249 6.330 6.235 6.330 170,666 +0.08(+1.30%)
Oct 08, 2018 6.181 6.267 6.181 6.249 111,362 +0.07(+1.17%)
Oct 05, 2018 6.217 6.244 6.118 6.177 388,424 -0.07(-1.15%)
Oct 04, 2018 6.312 6.375 6.222 6.249 341,462 -0.11(-1.70%)
Oct 03, 2018 6.429 6.438 6.348 6.357 202,604 -0.08(-1.26%)
Oct 02, 2018 6.429 6.443 6.420 6.439 100,473 -0.00(-0.07%)
Oct 01, 2018 6.411 6.443 6.398 6.443 68,091 +0.03(+0.49%)
Sep 28, 2018 6.434 6.452 6.398 6.411 116,971 -0.02(-0.28%)
Sep 27, 2018 6.420 6.443 6.398 6.429 117,321 +0.01(+0.14%)
Sep 26, 2018 6.438 6.443 6.402 6.420 92,271 -0.01(-0.21%)
Sep 25, 2018 6.407 6.455 6.384 6.434 131,620 +0.04(+0.63%)
Sep 24, 2018 6.366 6.399 6.353 6.393 135,346 -0.01(-0.21%)
Sep 21, 2018 6.443 6.443 6.402 6.407 121,854 -0.01(-0.21%)
Sep 20, 2018 6.393 6.420 6.367 6.420 189,895 +0.05(+0.83%)
Sep 19, 2018 6.416 6.416 6.291 6.367 81,425 -0.04(-0.62%)
Sep 18, 2018 6.420 6.420 6.402 6.407 93,950 +0.00(+0.00%)
Sep 17, 2018 6.420 6.420 6.398 6.407 132,413 +0.00(+0.07%)
Sep 14, 2018 6.398 6.420 6.375 6.402 122,880 +0.00(+0.07%)
Sep 13, 2018 6.380 6.408 6.340 6.398 126,573 +0.04(+0.63%)
Sep 12, 2018 6.340 6.380 6.322 6.358 171,318 +0.04(+0.71%)
Sep 11, 2018 6.308 6.375 6.286 6.313 141,005 +0.04(+0.57%)
Sep 10, 2018 6.233 6.277 6.233 6.277 109,397 +0.04(+0.57%)
Sep 07, 2018 6.228 6.255 6.224 6.241 179,732 -0.01(-0.21%)
Sep 06, 2018 6.273 6.349 6.233 6.255 277,998 -0.05(-0.85%)
Sep 05, 2018 6.322 6.344 6.300 6.308 212,650 -0.06(-0.91%)
Sep 04, 2018 6.389 6.389 6.344 6.367 157,720 -0.03(-0.42%)
Aug 31, 2018 6.393 6.393 6.393 0 +0.03(+0.42%)
Aug 30, 2018 6.371 6.384 6.362 6.367 91,887 -0.03(-0.42%)
Aug 29, 2018 6.398 6.434 6.384 6.393 137,561 -0.01(-0.21%)
Aug 28, 2018 6.420 6.469 6.398 6.407 155,502 -0.02(-0.28%)
Aug 27, 2018 6.438 6.442 6.407 6.425 140,987 +0.02(+0.28%)
Aug 24, 2018 6.384 6.416 6.371 6.407 99,826 +0.05(+0.77%)
Aug 23, 2018 6.340 6.371 6.338 6.358 55,640 +0.01(+0.21%)
Aug 22, 2018 6.326 6.344 6.308 6.344 81,412 +0.03(+0.42%)
Aug 21, 2018 6.317 6.322 6.306 6.317 198,002 -0.00(-0.07%)
Aug 20, 2018 6.344 6.344 6.313 6.322 134,118 -0.03(-0.42%)
Aug 17, 2018 6.344 6.358 6.304 6.349 154,887 +0.00(+0.00%)
Aug 16, 2018 6.282 6.415 6.278 6.349 345,015 +0.09(+1.42%)
Aug 15, 2018 6.238 6.265 6.229 6.260 88,658 -0.01(-0.14%)
Aug 14, 2018 6.238 6.269 6.216 6.269 139,837 +0.02(+0.35%)
Aug 13, 2018 6.242 6.247 6.211 6.247 126,820 +0.00(+0.07%)
Aug 10, 2018 6.242 6.242 6.202 6.242 190,052 -0.01(-0.21%)
Aug 09, 2018 6.229 6.265 6.225 6.256 136,729 +0.02(+0.36%)
Aug 08, 2018 6.202 6.247 6.202 6.234 93,821 +0.02(+0.36%)
Aug 07, 2018 6.211 6.225 6.207 6.211 132,084 +0.00(+0.00%)
Aug 06, 2018 6.207 6.220 6.202 6.211 164,348 +0.01(+0.14%)
Aug 03, 2018 6.198 6.220 6.198 6.202 120,080 +0.00(+0.05%)
Aug 02, 2018 6.149 6.207 6.149 6.199 129,034 +0.03(+0.52%)
Aug 01, 2018 6.158 6.202 6.145 6.167 142,559 +0.01(+0.14%)
Jul 31, 2018 6.207 6.242 6.145 6.158 264,094 -0.05(-0.79%)
Jul 30, 2018 6.216 6.220 6.194 6.207 129,725 +0.00(+0.07%)
Jul 27, 2018 6.207 6.234 6.198 6.202 239,484 +0.00(+0.07%)
Jul 26, 2018 6.202 6.202 6.176 6.198 103,768 +0.01(+0.14%)
Jul 25, 2018 6.185 6.189 6.167 6.189 81,727 +0.01(+0.14%)
Jul 24, 2018 6.136 6.180 6.101 6.180 280,422 +0.08(+1.23%)
Jul 23, 2018 6.127 6.131 6.092 6.105 235,184 -0.03(-0.43%)
Jul 20, 2018 6.096 6.132 6.087 6.132 187,824 +0.02(+0.36%)
Jul 19, 2018 6.131 6.131 6.096 6.109 196,977 -0.02(-0.36%)
Jul 18, 2018 6.127 6.131 6.096 6.131 235,448 +0.02(+0.29%)
Jul 17, 2018 6.123 6.131 6.101 6.114 155,901 -0.00(-0.07%)
Jul 16, 2018 6.131 6.131 6.102 6.118 136,138 +0.00(+0.07%)
Jul 13, 2018 6.123 6.123 6.092 6.114 207,145 +0.01(+0.22%)
Jul 12, 2018 6.105 6.123 6.079 6.101 285,813 +0.00(+0.07%)
Jul 11, 2018 6.101 6.118 6.087 6.096 104,038 +0.01(+0.14%)
Jul 10, 2018 6.092 6.123 6.081 6.087 221,161 +0.00(+0.07%)
Jul 09, 2018 6.101 6.105 6.077 6.083 102,847 -0.01(-0.14%)
Jul 06, 2018 6.052 6.104 6.044 6.092 149,724 +0.03(+0.43%)
Jul 05, 2018 6.066 6.035 6.066 113,200 +0.01(+0.22%)
Jul 03, 2018 6.052 6.052 6.052 0 +0.01(+0.22%)
Jul 02, 2018 6.114 6.114 6.035 6.039 241,825 -0.03(-0.43%)
Jun 29, 2018 6.061 6.079 6.057 6.066 89,100 +0.02(+0.29%)
Jun 28, 2018 6.048 6.061 6.022 6.048 137,725 -0.02(-0.29%)
Jun 27, 2018 6.109 6.112 6.057 6.066 149,016 -0.04(-0.65%)
Jun 26, 2018 6.109 6.114 6.092 6.105 112,132 +0.01(+0.22%)
Jun 25, 2018 6.101 6.127 6.087 6.092 121,016 -0.02(-0.29%)
Jun 22, 2018 6.140 6.140 6.092 6.109 141,938 +0.00(+0.00%)
Jun 21, 2018 6.127 6.131 6.094 6.109 90,448 +0.00(+0.07%)
Jun 20, 2018 6.127 6.136 6.092 6.105 192,155 -0.02(-0.36%)
Jun 19, 2018 6.118 6.131 6.105 6.127 299,926 +0.00(+0.07%)
Jun 18, 2018 6.140 6.153 6.110 6.123 254,662 -0.03(-0.50%)
Jun 15, 2018 6.144 6.144 6.153 127,555 +0.01(+0.14%)
Jun 14, 2018 6.166 6.166 6.123 6.144 173,907 +0.01(+0.21%)
Jun 13, 2018 6.136 6.149 6.118 6.131 112,157 +0.02(+0.28%)
Jun 12, 2018 6.110 6.123 6.092 6.114 250,101 +0.04(+0.61%)
Jun 11, 2018 6.088 6.123 6.057 6.077 195,355 -0.01(-0.18%)
Jun 08, 2018 6.083 6.097 6.075 6.088 94,693 +0.02(+0.36%)
Jun 07, 2018 6.031 6.066 6.031 6.066 109,121 +0.01(+0.22%)
Jun 06, 2018 6.053 101,447 +0.00(+0.00%)
Jun 05, 2018 6.036 6.053 6.023 6.053 118,732 +0.03(+0.51%)
Jun 04, 2018 6.070 6.075 6.018 6.023 206,350 -0.04(-0.65%)
Jun 01, 2018 6.066 6.101 6.057 6.062 149,320 +0.02(+0.36%)
May 31, 2018 6.040 6.062 6.005 6.040 191,819 +0.01(+0.14%)
May 30, 2018 6.036 6.036 6.005 6.031 158,087 +0.02(+0.29%)
May 29, 2018 6.070 6.070 6.014 6.014 175,402 -0.05(-0.79%)
May 25, 2018 6.062 6.062 6.062 0 +0.05(+0.80%)
May 24, 2018 6.088 6.092 5.984 6.014 295,214 -0.08(-1.36%)
May 23, 2018 6.075 6.097 6.066 6.097 172,350 +0.00(+0.07%)
May 22, 2018 6.175 6.175 6.088 6.092 175,019 -0.05(-0.78%)
May 21, 2018 6.131 6.154 6.123 6.140 156,830 -0.01(-0.21%)
May 18, 2018 6.118 6.153 6.118 6.153 172,685 +0.04(+0.71%)
May 17, 2018 6.110 6.118 6.097 6.110 120,914 +0.01(+0.21%)
May 16, 2018 6.097 6.101 6.080 6.097 123,927 +0.02(+0.36%)
May 15, 2018 6.088 6.118 6.062 6.075 185,147 -0.01(-0.22%)
May 14, 2018 6.075 6.106 6.071 6.089 253,304 +0.03(+0.50%)
May 11, 2018 6.075 6.080 6.041 6.058 124,780 -0.00(-0.07%)
May 10, 2018 6.028 6.062 6.015 6.062 159,342 +0.04(+0.65%)
May 09, 2018 6.024 6.032 5.993 6.024 128,270 +0.01(+0.14%)
May 08, 2018 5.998 6.015 5.993 6.015 84,744 +0.03(+0.43%)
May 07, 2018 5.993 6.006 5.985 5.989 106,372 -0.01(-0.22%)
May 04, 2018 6.006 6.011 5.972 6.002 115,757 -0.02(-0.36%)
May 03, 2018 6.015 6.032 5.993 6.024 163,099 +0.01(+0.22%)
May 02, 2018 6.015 6.019 5.998 6.011 108,966 -0.01(-0.22%)
May 01, 2018 6.006 6.041 5.980 6.024 204,573 +0.02(+0.29%)
Apr 30, 2018 6.054 6.054 5.993 6.006 123,937 -0.05(-0.86%)
Apr 27, 2018 6.015 6.058 5.993 6.058 128,594 +0.06(+1.01%)
Apr 26, 2018 6.028 6.034 5.989 5.998 88,174 -0.02(-0.36%)
Apr 25, 2018 6.019 6.024 5.993 6.019 101,368 +0.01(+0.22%)
Apr 24, 2018 6.015 6.054 5.993 6.006 110,131 -0.00(-0.07%)
Apr 23, 2018 6.024 6.032 6.002 6.011 123,476 +0.00(+0.00%)
Apr 20, 2018 6.036 6.036 6.006 6.011 44,201 -0.02(-0.36%)
Apr 19, 2018 6.015 6.032 6.003 6.032 79,271 +0.02(+0.29%)
Apr 18, 2018 6.023 6.049 5.993 6.015 122,458 -0.01(-0.14%)
Apr 17, 2018 5.993 6.028 5.989 6.023 142,098 +0.01(+0.21%)
Apr 16, 2018 6.019 6.032 5.976 6.011 97,656 +0.01(+0.14%)
Apr 13, 2018 5.993 6.002 5.964 6.002 99,590 +0.02(+0.36%)
Apr 12, 2018 5.959 5.985 5.946 5.981 103,061 +0.03(+0.58%)
Apr 11, 2018 5.921 5.951 5.919 5.946 62,867 +0.02(+0.29%)
Apr 10, 2018 5.929 5.929 5.899 5.929 69,511 +0.04(+0.65%)
Apr 09, 2018 5.899 5.907 5.869 5.891 92,853 +0.01(+0.22%)
Apr 06, 2018 5.895 5.899 5.861 5.878 195,370 +0.00(+0.00%)
Apr 05, 2018 5.865 5.899 5.827 5.878 138,260 +0.06(+1.03%)
Apr 04, 2018 5.771 5.820 5.762 5.818 116,602 -0.00(-0.07%)
Apr 03, 2018 5.856 5.856 5.784 5.822 239,955 -0.04(-0.66%)
Apr 02, 2018 5.874 5.891 5.834 5.861 101,101 -0.03(-0.57%)
Mar 29, 2018 5.895 5.895 5.895 0 -0.01(-0.22%)
Mar 28, 2018 5.908 5.908 5.899 5.908 57,934 +0.00(+0.07%)
Mar 27, 2018 5.895 5.912 5.895 5.904 121,591 +0.00(+0.00%)
Mar 26, 2018 5.925 5.934 5.886 5.904 187,802 -0.01(-0.14%)
Mar 23, 2018 5.955 5.955 5.891 5.912 98,450 -0.01(-0.14%)
Mar 22, 2018 5.955 5.955 5.908 5.921 109,760 -0.04(-0.72%)
Mar 21, 2018 5.981 5.981 5.934 5.963 42,632 -0.02(-0.29%)
Mar 20, 2018 5.951 5.985 5.921 5.981 45,166 +0.05(+0.79%)
Mar 19, 2018 5.951 5.958 5.912 5.934 71,232 -0.04(-0.65%)
Mar 16, 2018 5.989 5.993 5.963 5.972 102,190 +0.01(+0.22%)
Mar 15, 2018 5.985 6.002 5.955 5.959 217,019 -0.03(-0.43%)
Mar 14, 2018 6.014 6.019 5.963 5.985 110,256 -0.02(-0.28%)
Mar 13, 2018 6.014 6.019 5.972 6.002 140,383 +0.01(+0.14%)
Mar 12, 2018 5.980 6.019 5.951 5.993 95,550 +0.01(+0.14%)
Mar 09, 2018 5.993 6.019 5.963 5.985 111,206 +0.02(+0.36%)
Mar 08, 2018 5.959 5.968 5.942 5.963 68,039 +0.02(+0.36%)
Mar 07, 2018 5.968 5.942 122,948 -0.01(-0.21%)
Mar 06, 2018 5.942 5.955 5.917 5.955 83,739 +0.03(+0.57%)
Mar 05, 2018 5.904 5.934 5.883 5.921 133,522 -0.03(-0.43%)
Mar 02, 2018 5.879 5.946 5.879 5.946 139,054 +0.04(+0.72%)
Mar 01, 2018 5.913 5.921 5.877 5.904 107,976 +0.00(+0.00%)
Feb 28, 2018 5.921 5.946 5.900 5.904 208,234 -0.02(-0.29%)
Feb 27, 2018 5.946 5.946 5.890 5.921 120,547 -0.04(-0.64%)
Feb 26, 2018 5.963 5.963 5.934 5.959 116,201 -0.00(-0.07%)
Feb 23, 2018 5.963 5.968 5.925 5.963 208,441 +0.02(+0.36%)
Feb 22, 2018 5.942 5.968 5.908 5.942 147,345 +0.00(+0.07%)
Feb 21, 2018 5.934 5.976 5.917 5.938 161,973 +0.00(+0.00%)
Feb 20, 2018 5.938 5.946 5.921 5.938 99,376 -0.01(-0.14%)
Feb 16, 2018 5.946 5.946 5.946 0 +0.07(+1.23%)
Feb 15, 2018 5.900 5.900 5.832 5.874 167,525 -0.03(-0.43%)
Feb 14, 2018 5.857 5.900 5.857 5.900 89,009 +0.04(+0.72%)
Feb 13, 2018 5.832 5.883 5.832 5.857 99,071 +0.02(+0.36%)
Feb 12, 2018 5.870 5.870 5.836 5.836 125,792 -0.03(-0.50%)
Feb 09, 2018 5.916 5.937 5.828 5.866 257,428 -0.06(-0.99%)
Feb 08, 2018 5.975 5.975 5.904 5.925 118,384 -0.03(-0.56%)
Feb 07, 2018 5.891 5.967 5.866 5.958 238,585 +0.01(+0.14%)
Feb 06, 2018 5.866 5.950 5.849 5.950 231,791 +0.02(+0.40%)
Feb 05, 2018 5.975 6.005 5.849 5.926 234,006 -0.06(-1.03%)
Feb 02, 2018 6.017 6.043 5.973 5.988 217,639 -0.06(-0.97%)
Feb 01, 2018 6.038 6.081 6.001 6.047 126,690 +0.00(+0.00%)
Jan 31, 2018 6.076 6.106 5.975 6.047 219,405 -0.00(-0.07%)
Jan 30, 2018 6.081 6.097 6.043 6.051 156,427 -0.06(-1.03%)
Jan 29, 2018 6.097 6.118 6.038 6.114 97,973 +0.01(+0.21%)
Jan 26, 2018 6.127 6.139 6.064 6.102 117,189 -0.00(-0.07%)
Jan 25, 2018 6.131 6.144 6.076 6.106 150,524 -0.00(-0.07%)
Jan 24, 2018 6.081 6.118 6.038 6.110 153,337 +0.06(+1.04%)
Jan 23, 2018 6.135 6.160 6.047 6.047 166,636 -0.08(-1.24%)
Jan 22, 2018 6.026 6.135 6.017 6.123 119,212 +0.11(+1.75%)
Jan 19, 2018 6.013 6.051 5.937 6.017 180,624 +0.00(+0.07%)
Jan 18, 2018 6.114 6.139 6.009 6.013 198,944 -0.10(-1.65%)
Jan 17, 2018 6.123 6.144 6.097 6.114 79,057 -0.01(-0.14%)
Jan 16, 2018 6.114 6.127 6.099 6.123 134,594 +0.06(+0.97%)
Jan 12, 2018 6.064 6.064 6.064 0 +0.01(+0.14%)
Jan 11, 2018 6.135 6.156 6.055 6.055 189,666 -0.07(-1.10%)
Jan 10, 2018 6.123 6.123 178,430 +0.02(+0.34%)
Jan 09, 2018 6.127 6.144 6.097 6.102 250,798 -0.03(-0.55%)
Jan 08, 2018 6.156 6.165 6.114 6.135 152,068 +0.02(+0.28%)
Jan 05, 2018 6.089 6.131 6.072 6.118 287,785 +0.06(+1.04%)
Jan 04, 2018 6.022 6.076 6.013 6.055 156,196 +0.06(+0.98%)
Jan 03, 2018 5.958 5.996 5.937 5.996 128,824 +0.05(+0.85%)
Jan 02, 2018 5.904 5.967 5.891 5.946 173,459 +0.04(+0.71%)
Dec 29, 2017 5.904 5.904 5.904 0 -0.02(-0.36%)
Dec 28, 2017 5.891 5.925 5.870 5.925 158,941 -0.01(-0.14%)
Dec 27, 2017 5.900 5.958 5.900 5.933 153,782 +0.03(+0.50%)
Dec 26, 2017 5.887 5.942 5.874 5.904 220,740 +0.01(+0.14%)
Dec 22, 2017 5.874 5.895 5.870 5.895 231,708 +0.03(+0.50%)
Dec 21, 2017 5.874 5.904 5.852 5.866 129,896 -0.01(-0.21%)
Dec 20, 2017 5.874 5.904 5.847 5.878 174,364 -0.00(-0.07%)
Dec 19, 2017 5.900 5.916 5.790 5.883 398,919 -0.05(-0.85%)
Dec 18, 2017 5.900 5.937 5.880 5.933 185,707 +0.03(+0.43%)
Dec 15, 2017 5.895 5.954 5.891 5.908 236,598 +0.03(+0.57%)
Dec 14, 2017 5.879 5.908 5.870 5.874 221,639 -0.01(-0.14%)
Dec 13, 2017 5.866 5.883 5.828 5.883 188,463 +0.03(+0.43%)
Dec 12, 2017 5.879 5.882 5.786 5.857 171,595 -0.00(-0.07%)
Dec 11, 2017 5.849 5.870 5.820 5.862 167,955 +0.03(+0.43%)
Dec 08, 2017 5.874 5.891 5.794 5.836 316,212 -0.05(-0.79%)
Dec 07, 2017 5.895 5.895 5.849 5.883 156,959 +0.01(+0.22%)
Dec 06, 2017 5.849 5.891 5.841 5.870 265,168 +0.01(+0.13%)
Dec 05, 2017 5.807 5.921 5.799 5.862 468,722 +0.06(+0.95%)
Dec 04, 2017 5.790 5.807 5.761 5.807 219,659 +0.03(+0.44%)
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.