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 )

6.810 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2019 5.512 5.540 5.503 5.540 145,622 +0.02(+0.42%)
Feb 27, 2019 5.540 5.554 5.480 5.517 265,137 -0.02(-0.42%)
Feb 26, 2019 5.494 5.545 5.494 5.540 112,342 +0.04(+0.68%)
Feb 25, 2019 5.517 5.559 5.494 5.503 187,544 +0.00(+0.00%)
Feb 22, 2019 5.498 5.522 5.480 5.503 156,617 +0.06(+1.03%)
Feb 21, 2019 5.452 5.461 5.386 5.447 173,348 -0.03(-0.60%)
Feb 20, 2019 5.559 5.559 5.456 5.480 280,460 -0.07(-1.18%)
Feb 19, 2019 5.480 5.591 5.480 5.545 510,676 +0.05(+0.93%)
Feb 15, 2019 5.476 5.513 5.466 5.494 196,288 +0.04(+0.76%)
Feb 14, 2019 5.429 5.471 5.425 5.452 206,760 +0.01(+0.17%)
Feb 13, 2019 5.434 5.448 5.425 5.443 122,047 +0.03(+0.51%)
Feb 12, 2019 5.392 5.416 5.388 5.416 112,938 +0.05(+0.95%)
Feb 11, 2019 5.379 5.402 5.357 5.365 113,098 -0.01(-0.17%)
Feb 08, 2019 5.360 5.392 5.360 5.374 81,155 -0.02(-0.34%)
Feb 07, 2019 5.439 5.452 5.392 5.392 216,469 -0.08(-1.44%)
Feb 06, 2019 5.457 5.471 5.428 5.471 120,259 +0.01(+0.25%)
Feb 05, 2019 5.434 5.476 5.434 5.457 149,296 +0.02(+0.34%)
Feb 04, 2019 5.425 5.462 5.374 5.439 207,974 +0.01(+0.26%)
Feb 01, 2019 5.397 5.499 5.383 5.425 145,430 +0.04(+0.77%)
Jan 31, 2019 5.365 5.383 5.355 5.383 124,990 +0.05(+0.95%)
Jan 30, 2019 5.295 5.351 5.286 5.332 258,014 +0.06(+1.23%)
Jan 29, 2019 5.240 5.275 5.235 5.268 138,553 +0.06(+1.06%)
Jan 28, 2019 5.152 5.221 5.143 5.212 220,399 +0.04(+0.80%)
Jan 25, 2019 5.148 5.180 5.148 5.171 190,878 +0.03(+0.63%)
Jan 24, 2019 5.184 5.198 5.134 5.138 209,500 -0.02(-0.36%)
Jan 23, 2019 5.226 5.226 5.148 5.157 208,937 -0.06(-1.24%)
Jan 22, 2019 5.254 5.254 5.203 5.221 212,634 -0.03(-0.62%)
Jan 18, 2019 5.268 5.295 5.231 5.254 286,495 -0.01(-0.26%)
Jan 17, 2019 5.332 5.341 5.231 5.268 244,962 -0.06(-1.20%)
Jan 16, 2019 5.263 5.332 5.254 5.332 124,752 +0.05(+1.04%)
Jan 15, 2019 5.208 5.300 5.194 5.277 248,002 +0.08(+1.58%)
Jan 14, 2019 5.199 5.217 5.162 5.194 112,796 +0.00(+0.09%)
Jan 11, 2019 5.167 5.194 5.135 5.190 247,348 +0.05(+0.89%)
Jan 10, 2019 5.085 5.149 5.085 5.144 175,694 +0.06(+1.26%)
Jan 09, 2019 5.057 5.094 5.030 5.080 135,860 +0.06(+1.18%)
Jan 08, 2019 4.998 5.043 4.938 5.021 353,234 +0.05(+1.01%)
Jan 07, 2019 4.966 5.048 4.952 4.970 453,317 +0.02(+0.46%)
Jan 04, 2019 4.879 4.984 4.879 4.947 178,895 +0.07(+1.50%)
Jan 03, 2019 4.824 4.879 4.824 4.874 221,288 +0.05(+1.04%)
Jan 02, 2019 4.742 4.838 4.696 4.824 278,395 +0.03(+0.67%)
Dec 31, 2018 4.769 4.801 4.769 4.792 261,126 +0.04(+0.77%)
Dec 28, 2018 4.755 4.787 4.737 4.755 373,319 +0.03(+0.68%)
Dec 27, 2018 4.723 4.769 4.672 4.723 530,804 -0.06(-1.32%)
Dec 26, 2018 4.656 4.800 4.633 4.787 365,125 +0.13(+2.82%)
Dec 24, 2018 4.561 4.656 4.556 4.656 153,097 +0.09(+2.08%)
Dec 21, 2018 4.624 4.665 4.552 4.561 303,762 -0.09(-1.94%)
Dec 20, 2018 4.868 4.898 4.552 4.651 844,354 -0.27(-5.51%)
Dec 19, 2018 4.891 4.958 4.873 4.922 421,550 +0.05(+1.11%)
Dec 18, 2018 4.836 4.877 4.827 4.868 294,848 +0.03(+0.56%)
Dec 17, 2018 5.062 5.062 4.818 4.841 460,512 -0.21(-4.20%)
Dec 14, 2018 5.067 5.090 5.040 5.053 272,567 -0.05(-0.97%)
Dec 13, 2018 5.117 5.157 5.103 5.103 237,430 -0.01(-0.27%)
Dec 12, 2018 5.076 5.162 5.062 5.117 278,049 +0.03(+0.58%)
Dec 11, 2018 5.126 5.139 5.080 5.087 252,772 -0.01(-0.22%)
Dec 10, 2018 5.198 5.202 5.053 5.099 362,304 -0.09(-1.70%)
Dec 07, 2018 5.157 5.243 5.144 5.187 246,461 -0.01(-0.22%)
Dec 06, 2018 5.216 5.230 5.162 5.198 264,764 -0.06(-1.12%)
Dec 04, 2018 5.225 5.261 5.225 5.257 363,054 +0.01(+0.17%)
Dec 03, 2018 5.279 5.316 5.248 5.248 472,833 -0.01(-0.17%)
Nov 30, 2018 5.297 5.297 5.252 5.257 193,584 -0.05(-1.02%)
Nov 29, 2018 5.293 5.311 5.252 5.311 256,080 +0.02(+0.34%)
Nov 28, 2018 5.239 5.316 5.225 5.293 242,949 +0.03(+0.60%)
Nov 27, 2018 5.275 5.279 5.230 5.261 139,980 -0.05(-0.85%)
Nov 26, 2018 5.297 5.351 5.297 5.306 85,595 +0.02(+0.37%)
Nov 23, 2018 5.311 5.327 5.262 5.287 84,292 -0.03(-0.54%)
Nov 21, 2018 5.316 5.316 5.316 0 +0.00(+0.00%)
Nov 20, 2018 5.474 5.474 5.279 5.316 276,762 -0.21(-3.84%)
Nov 19, 2018 5.709 5.709 5.514 5.528 410,196 -0.21(-3.70%)
Nov 16, 2018 5.777 5.777 5.709 5.740 154,204 -0.04(-0.70%)
Nov 15, 2018 5.794 5.794 5.754 5.781 158,122 -0.01(-0.15%)
Nov 14, 2018 5.794 5.799 5.718 5.790 301,880 +0.00(+0.06%)
Nov 13, 2018 5.808 5.812 5.777 5.787 139,913 -0.00(-0.06%)
Nov 12, 2018 5.817 5.817 5.777 5.791 73,607 -0.02(-0.38%)
Nov 09, 2018 5.794 5.817 5.741 5.812 175,972 +0.02(+0.39%)
Nov 08, 2018 5.794 5.799 5.736 5.790 230,731 -0.00(-0.08%)
Nov 07, 2018 5.817 5.839 5.772 5.794 409,821 -0.00(-0.08%)
Nov 06, 2018 5.754 5.817 5.736 5.799 232,835 +0.01(+0.16%)
Nov 05, 2018 5.830 5.839 5.732 5.790 400,176 -0.04(-0.62%)
Nov 02, 2018 5.893 5.902 5.790 5.826 113,444 -0.08(-1.31%)
Nov 01, 2018 5.884 5.915 5.866 5.903 159,215 +0.04(+0.71%)
Oct 31, 2018 5.803 5.880 5.781 5.862 253,174 +0.05(+0.85%)
Oct 30, 2018 5.750 5.835 5.691 5.812 243,755 +0.01(+0.12%)
Oct 29, 2018 5.880 5.880 5.761 5.806 263,224 -0.07(-1.26%)
Oct 26, 2018 5.911 5.920 5.777 5.880 209,023 -0.04(-0.76%)
Oct 25, 2018 5.947 5.951 5.884 5.924 230,059 -0.02(-0.38%)
Oct 24, 2018 6.095 6.095 5.929 5.947 238,967 -0.15(-2.42%)
Oct 23, 2018 6.135 6.135 6.054 6.095 151,457 -0.04(-0.73%)
Oct 22, 2018 6.112 6.166 6.099 6.139 131,434 +0.00(+0.07%)
Oct 19, 2018 6.220 6.229 6.135 6.135 253,239 -0.09(-1.37%)
Oct 18, 2018 6.251 6.256 6.202 6.220 129,431 -0.06(-1.00%)
Oct 17, 2018 6.260 6.300 6.238 6.283 136,475 +0.02(+0.28%)
Oct 16, 2018 6.154 6.265 6.150 6.265 94,022 +0.12(+1.88%)
Oct 15, 2018 6.114 6.149 6.105 6.149 91,189 +0.05(+0.87%)
Oct 12, 2018 6.078 6.114 6.078 6.096 123,198 +0.02(+0.37%)
Oct 11, 2018 6.101 6.154 5.963 6.074 194,696 -0.08(-1.23%)
Oct 10, 2018 6.238 6.238 6.101 6.149 243,103 -0.09(-1.42%)
Oct 09, 2018 6.158 6.238 6.145 6.238 173,180 +0.08(+1.30%)
Oct 08, 2018 6.092 6.176 6.092 6.158 113,002 +0.07(+1.17%)
Oct 05, 2018 6.127 6.154 6.030 6.087 394,144 -0.07(-1.15%)
Oct 04, 2018 6.220 6.283 6.132 6.158 346,491 -0.11(-1.70%)
Oct 03, 2018 6.336 6.344 6.256 6.265 205,588 -0.08(-1.26%)
Oct 02, 2018 6.336 6.349 6.327 6.345 101,952 -0.00(-0.07%)
Oct 01, 2018 6.318 6.349 6.305 6.349 69,094 +0.03(+0.49%)
Sep 28, 2018 6.340 6.358 6.305 6.318 118,693 -0.02(-0.28%)
Sep 27, 2018 6.327 6.349 6.305 6.336 119,049 +0.01(+0.14%)
Sep 26, 2018 6.345 6.349 6.309 6.327 93,630 -0.01(-0.21%)
Sep 25, 2018 6.314 6.361 6.291 6.340 133,558 +0.04(+0.63%)
Sep 24, 2018 6.274 6.306 6.260 6.300 137,340 -0.01(-0.21%)
Sep 21, 2018 6.349 6.349 6.309 6.314 123,648 -0.01(-0.21%)
Sep 20, 2018 6.301 6.327 6.274 6.327 192,692 +0.05(+0.83%)
Sep 19, 2018 6.323 6.323 6.199 6.275 82,624 -0.04(-0.62%)
Sep 18, 2018 6.327 6.327 6.309 6.314 95,334 +0.00(+0.00%)
Sep 17, 2018 6.327 6.327 6.305 6.314 134,363 +0.00(+0.07%)
Sep 14, 2018 6.305 6.327 6.283 6.309 124,690 +0.00(+0.07%)
Sep 13, 2018 6.287 6.315 6.248 6.305 128,437 +0.04(+0.63%)
Sep 12, 2018 6.248 6.287 6.230 6.265 173,841 +0.04(+0.71%)
Sep 11, 2018 6.217 6.283 6.195 6.221 143,082 +0.04(+0.57%)
Sep 10, 2018 6.142 6.186 6.142 6.186 111,008 +0.04(+0.57%)
Sep 07, 2018 6.138 6.164 6.133 6.151 182,379 -0.01(-0.21%)
Sep 06, 2018 6.182 6.257 6.142 6.164 282,092 -0.05(-0.85%)
Sep 05, 2018 6.230 6.252 6.208 6.217 215,781 -0.06(-0.91%)
Sep 04, 2018 6.296 6.296 6.252 6.274 160,043 -0.03(-0.42%)
Aug 31, 2018 6.301 6.301 6.301 0 +0.03(+0.42%)
Aug 30, 2018 6.279 6.291 6.270 6.274 93,240 -0.03(-0.42%)
Aug 29, 2018 6.305 6.340 6.292 6.301 139,586 -0.01(-0.21%)
Aug 28, 2018 6.327 6.375 6.305 6.314 157,793 -0.02(-0.28%)
Aug 27, 2018 6.345 6.349 6.314 6.331 143,064 +0.02(+0.28%)
Aug 24, 2018 6.292 6.323 6.279 6.314 101,296 +0.05(+0.77%)
Aug 23, 2018 6.248 6.279 6.246 6.265 56,460 +0.01(+0.21%)
Aug 22, 2018 6.235 6.252 6.217 6.252 82,611 +0.03(+0.42%)
Aug 21, 2018 6.226 6.230 6.215 6.226 200,918 -0.00(-0.07%)
Aug 20, 2018 6.252 6.252 6.221 6.230 136,093 -0.03(-0.42%)
Aug 17, 2018 6.252 6.265 6.213 6.257 157,168 +0.00(+0.00%)
Aug 16, 2018 6.191 6.322 6.187 6.257 350,096 +0.09(+1.42%)
Aug 15, 2018 6.147 6.174 6.139 6.169 89,964 -0.01(-0.14%)
Aug 14, 2018 6.147 6.178 6.126 6.178 141,897 +0.02(+0.35%)
Aug 13, 2018 6.152 6.156 6.121 6.156 128,688 +0.00(+0.07%)
Aug 10, 2018 6.152 6.152 6.112 6.152 192,851 -0.01(-0.21%)
Aug 09, 2018 6.139 6.174 6.134 6.165 138,743 +0.02(+0.36%)
Aug 08, 2018 6.112 6.156 6.112 6.143 95,202 +0.02(+0.36%)
Aug 07, 2018 6.121 6.134 6.117 6.121 134,029 +0.00(+0.00%)
Aug 06, 2018 6.117 6.130 6.112 6.121 166,768 +0.01(+0.14%)
Aug 03, 2018 6.108 6.130 6.108 6.112 121,849 +0.00(+0.05%)
Aug 02, 2018 6.060 6.117 6.060 6.109 130,935 +0.03(+0.52%)
Aug 01, 2018 6.069 6.112 6.056 6.078 144,659 +0.01(+0.14%)
Jul 31, 2018 6.117 6.152 6.056 6.069 267,983 -0.05(-0.79%)
Jul 30, 2018 6.126 6.130 6.104 6.117 131,636 +0.00(+0.07%)
Jul 27, 2018 6.117 6.143 6.108 6.112 243,011 +0.00(+0.07%)
Jul 26, 2018 6.112 6.112 6.086 6.108 105,296 +0.01(+0.14%)
Jul 25, 2018 6.095 6.099 6.078 6.099 82,930 +0.01(+0.14%)
Jul 24, 2018 6.047 6.091 6.012 6.091 284,552 +0.07(+1.23%)
Jul 23, 2018 6.038 6.042 6.003 6.016 238,648 -0.03(-0.43%)
Jul 20, 2018 6.008 6.043 5.999 6.043 190,591 +0.02(+0.36%)
Jul 19, 2018 6.042 6.042 6.008 6.021 199,878 -0.02(-0.36%)
Jul 18, 2018 6.038 6.042 6.008 6.042 238,916 +0.02(+0.29%)
Jul 17, 2018 6.034 6.042 6.012 6.025 158,197 -0.00(-0.07%)
Jul 16, 2018 6.042 6.042 6.013 6.029 138,143 +0.00(+0.07%)
Jul 13, 2018 6.034 6.034 6.003 6.025 210,196 +0.01(+0.22%)
Jul 12, 2018 6.016 6.034 5.990 6.012 290,022 +0.00(+0.07%)
Jul 11, 2018 6.012 6.029 5.999 6.008 105,570 +0.01(+0.14%)
Jul 10, 2018 6.003 6.034 5.993 5.999 224,418 +0.00(+0.07%)
Jul 09, 2018 6.012 6.016 5.988 5.995 104,362 -0.01(-0.14%)
Jul 06, 2018 5.965 6.015 5.956 6.003 151,929 +0.03(+0.43%)
Jul 05, 2018 5.978 5.947 5.978 114,867 +0.01(+0.22%)
Jul 03, 2018 5.965 5.965 5.965 0 +0.01(+0.22%)
Jul 02, 2018 6.025 6.025 5.947 5.952 245,387 -0.03(-0.43%)
Jun 29, 2018 5.973 5.990 5.969 5.978 90,412 +0.02(+0.29%)
Jun 28, 2018 5.960 5.973 5.934 5.960 139,754 -0.02(-0.29%)
Jun 27, 2018 6.021 6.023 5.969 5.978 151,211 -0.04(-0.65%)
Jun 26, 2018 6.021 6.025 6.003 6.016 113,783 +0.01(+0.22%)
Jun 25, 2018 6.012 6.038 5.999 6.003 122,798 -0.02(-0.29%)
Jun 22, 2018 6.051 6.051 6.003 6.021 144,028 +0.00(+0.00%)
Jun 21, 2018 6.038 6.042 6.006 6.021 91,780 +0.00(+0.07%)
Jun 20, 2018 6.038 6.047 6.003 6.016 194,985 -0.02(-0.36%)
Jun 19, 2018 6.030 6.042 6.017 6.038 304,343 +0.00(+0.07%)
Jun 18, 2018 6.051 6.064 6.021 6.034 258,412 -0.03(-0.50%)
Jun 15, 2018 6.055 6.055 6.064 129,433 +0.01(+0.14%)
Jun 14, 2018 6.077 6.077 6.034 6.055 176,468 +0.01(+0.21%)
Jun 13, 2018 6.047 6.060 6.030 6.042 113,809 +0.02(+0.28%)
Jun 12, 2018 6.021 6.034 6.004 6.025 253,785 +0.04(+0.61%)
Jun 11, 2018 5.999 6.034 5.969 5.989 198,232 -0.01(-0.18%)
Jun 08, 2018 5.995 6.008 5.987 5.999 96,088 +0.02(+0.36%)
Jun 07, 2018 5.944 5.978 5.944 5.978 110,729 +0.01(+0.22%)
Jun 06, 2018 5.965 102,941 +0.00(+0.00%)
Jun 05, 2018 5.948 5.965 5.935 5.965 120,480 +0.03(+0.51%)
Jun 04, 2018 5.982 5.987 5.931 5.935 209,389 -0.04(-0.65%)
Jun 01, 2018 5.978 6.012 5.969 5.974 151,519 +0.02(+0.36%)
May 31, 2018 5.952 5.974 5.918 5.952 194,644 +0.01(+0.14%)
May 30, 2018 5.948 5.948 5.918 5.944 160,416 +0.02(+0.29%)
May 29, 2018 5.982 5.982 5.927 5.927 177,985 -0.05(-0.79%)
May 25, 2018 5.974 5.974 5.974 0 +0.05(+0.80%)
May 24, 2018 5.999 6.004 5.897 5.927 299,561 -0.08(-1.36%)
May 23, 2018 5.987 6.008 5.978 6.008 174,888 +0.00(+0.07%)
May 22, 2018 6.085 6.085 5.999 6.004 177,596 -0.05(-0.78%)
May 21, 2018 6.042 6.065 6.034 6.051 159,139 -0.01(-0.21%)
May 18, 2018 6.030 6.064 6.030 6.064 175,228 +0.04(+0.71%)
May 17, 2018 6.021 6.030 6.008 6.021 122,695 +0.01(+0.21%)
May 16, 2018 6.008 6.013 5.992 6.008 125,752 +0.02(+0.36%)
May 15, 2018 6.000 6.030 5.974 5.987 187,873 -0.01(-0.22%)
May 14, 2018 5.987 6.017 5.983 6.000 257,035 +0.03(+0.50%)
May 11, 2018 5.987 5.991 5.953 5.970 126,617 -0.00(-0.07%)
May 10, 2018 5.940 5.974 5.928 5.974 161,689 +0.04(+0.65%)
May 09, 2018 5.936 5.945 5.906 5.936 130,159 +0.01(+0.14%)
May 08, 2018 5.911 5.928 5.906 5.928 85,992 +0.03(+0.43%)
May 07, 2018 5.906 5.919 5.898 5.902 107,939 -0.01(-0.22%)
May 04, 2018 5.919 5.923 5.885 5.915 117,461 -0.02(-0.36%)
May 03, 2018 5.928 5.945 5.906 5.936 165,501 +0.01(+0.22%)
May 02, 2018 5.928 5.932 5.911 5.923 110,571 -0.01(-0.21%)
May 01, 2018 5.919 5.953 5.894 5.936 207,585 +0.02(+0.29%)
Apr 30, 2018 5.966 5.966 5.906 5.919 125,762 -0.05(-0.86%)
Apr 27, 2018 5.928 5.970 5.906 5.970 130,488 +0.06(+1.01%)
Apr 26, 2018 5.940 5.947 5.902 5.911 89,473 -0.02(-0.36%)
Apr 25, 2018 5.932 5.936 5.906 5.932 102,861 +0.01(+0.22%)
Apr 24, 2018 5.928 5.966 5.906 5.919 111,753 -0.00(-0.07%)
Apr 23, 2018 5.936 5.945 5.915 5.923 125,294 +0.00(+0.00%)
Apr 20, 2018 5.949 5.949 5.919 5.923 44,852 -0.02(-0.36%)
Apr 19, 2018 5.928 5.945 5.916 5.945 80,439 +0.02(+0.29%)
Apr 18, 2018 5.936 5.961 5.906 5.928 124,262 -0.01(-0.14%)
Apr 17, 2018 5.906 5.940 5.902 5.936 144,191 +0.01(+0.21%)
Apr 16, 2018 5.932 5.944 5.890 5.923 99,094 +0.01(+0.14%)
Apr 13, 2018 5.906 5.915 5.877 5.915 101,056 +0.02(+0.36%)
Apr 12, 2018 5.873 5.898 5.860 5.894 104,579 +0.03(+0.58%)
Apr 11, 2018 5.835 5.864 5.833 5.860 63,793 +0.02(+0.29%)
Apr 10, 2018 5.843 5.843 5.814 5.843 70,534 +0.04(+0.65%)
Apr 09, 2018 5.814 5.821 5.784 5.805 94,221 +0.01(+0.22%)
Apr 06, 2018 5.809 5.814 5.776 5.793 198,247 +0.00(+0.00%)
Apr 05, 2018 5.780 5.813 5.742 5.793 140,296 +0.06(+1.03%)
Apr 04, 2018 5.687 5.736 5.679 5.734 118,319 -0.00(-0.07%)
Apr 03, 2018 5.771 5.771 5.700 5.738 243,489 -0.04(-0.66%)
Apr 02, 2018 5.788 5.805 5.749 5.776 102,590 -0.03(-0.57%)
Mar 29, 2018 5.809 5.809 5.809 0 -0.01(-0.22%)
Mar 28, 2018 5.822 5.822 5.814 5.822 58,787 +0.00(+0.07%)
Mar 27, 2018 5.809 5.826 5.809 5.818 123,382 +0.00(+0.00%)
Mar 26, 2018 5.839 5.847 5.801 5.818 190,568 -0.01(-0.14%)
Mar 23, 2018 5.869 5.869 5.805 5.826 99,900 -0.01(-0.14%)
Mar 22, 2018 5.869 5.869 5.822 5.835 111,377 -0.04(-0.72%)
Mar 21, 2018 5.894 5.894 5.847 5.877 43,260 -0.02(-0.29%)
Mar 20, 2018 5.864 5.898 5.835 5.894 45,831 +0.05(+0.79%)
Mar 19, 2018 5.864 5.872 5.826 5.847 72,281 -0.04(-0.65%)
Mar 16, 2018 5.902 5.906 5.877 5.885 103,695 +0.01(+0.22%)
Mar 15, 2018 5.898 5.915 5.869 5.873 220,215 -0.03(-0.43%)
Mar 14, 2018 5.927 5.931 5.877 5.898 111,880 -0.02(-0.28%)
Mar 13, 2018 5.927 5.931 5.885 5.915 142,450 +0.01(+0.14%)
Mar 12, 2018 5.894 5.931 5.864 5.906 96,957 +0.01(+0.14%)
Mar 09, 2018 5.906 5.931 5.877 5.898 112,844 +0.02(+0.36%)
Mar 08, 2018 5.873 5.881 5.856 5.877 69,041 +0.02(+0.36%)
Mar 07, 2018 5.881 5.856 124,759 -0.01(-0.21%)
Mar 06, 2018 5.856 5.869 5.831 5.869 84,973 +0.03(+0.57%)
Mar 05, 2018 5.818 5.848 5.797 5.835 135,489 -0.03(-0.43%)
Mar 02, 2018 5.793 5.860 5.793 5.860 141,102 +0.04(+0.72%)
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.