Avenue Income Credit Strategies Fund Common Shares Historical Stock Prices

ACP 
$13.76
*  
0.17
1.22%
Get ACP Alerts
*Delayed - data as of Jan. 17, 2017 14:40 ET  -  Find a broker to begin trading ACP now
Exchange:NYSE

Community Rating:
View:    ACP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:40 13.93 14 13.76 13.76 129,319
01/13/2017 13.9 13.93 13.86 13.93 100,996
01/12/2017 13.88 13.9 13.7862 13.85 68,682
01/11/2017 13.77 13.88 13.77 13.83 96,650
01/10/2017 13.82 13.92 13.69 13.76 99,577
01/09/2017 13.75 13.8 13.7 13.8 167,024
01/06/2017 13.68 13.73 13.67 13.7 73,077
01/05/2017 13.66 13.69 13.56 13.63 81,676
01/04/2017 13.5 13.65 13.47 13.61 66,089
01/03/2017 13.53 13.5411 13.3501 13.45 136,621
12/30/2016 13.5 13.525 13.41 13.431 108,947
12/29/2016 13.4 13.44 13.39 13.43 59,521
12/28/2016 13.33 13.4 13.32 13.4 111,185
12/27/2016 13.37 13.55 13.299 13.33 72,325
12/23/2016 13.45 13.45 13.31 13.33 97,954
12/22/2016 13.37 13.41 13.3 13.41 103,124
12/21/2016 13.46 13.47 13.31 13.32 72,680
12/20/2016 13.43 13.44 13.35 13.44 55,930
12/19/2016 13.27 13.45 13.26 13.4 69,470
12/16/2016 13.25 13.25 13.12 13.2 128,539
12/15/2016 13.2 13.31 13.18 13.22 83,592
12/14/2016 13.21 13.29 13.12 13.18 132,362
12/13/2016 13.25 13.39 13.14 13.21 254,877
12/12/2016 13.37 13.45 13.23 13.25 99,501
12/09/2016 13.31 13.46 13.25 13.36 114,648
12/08/2016 13.28 13.31 13.22 13.24 69,109
12/07/2016 13.26 13.44 13.2101 13.32 101,831
12/06/2016 13.02 13.17 13.011 13.17 118,601
12/05/2016 13.08 13.1 12.98 13.01 110,738
12/02/2016 12.86 13.02 12.86 12.98 76,101
12/01/2016 12.86 12.92 12.8 12.87 64,371
11/30/2016 12.81 12.86 12.7373 12.81 69,483
11/29/2016 12.81 12.85 12.76 12.78 102,435
11/28/2016 12.83 12.85 12.8 12.81 98,386
11/25/2016 12.79 12.85 12.75 12.8 44,671
11/23/2016 12.67 12.7 12.64 12.69 48,948
11/22/2016 12.56 12.65 12.56 12.62 88,611
11/21/2016 12.5 12.62 12.49 12.56 49,007
11/18/2016 12.39 12.5 12.3827 12.46 107,285
11/17/2016 12.27 12.54 12.27 12.44 107,098
11/16/2016 12.18 12.29 12.156 12.29 55,895
11/15/2016 12.04 12.2 12.02 12.19 102,278
11/14/2016 12.11 12.11 11.85 12.02 114,441
11/11/2016 12.1 12.19 12.04 12.12 236,316
11/10/2016 12.3 12.3 12.04 12.13 89,728
11/09/2016 12.06 12.305 12.03 12.25 128,275
11/08/2016 12.21 12.25 12.13 12.21 71,244
11/07/2016 12.25 12.4499 12.25 12.27 104,415
11/04/2016 12.27 12.27 12.121 12.21 106,048
11/03/2016 12.35 12.3601 12.17 12.2399 133,322
11/02/2016 12.34 12.45 12.286 12.41 148,534
11/01/2016 12.6 12.73 12.33 12.46 201,920
10/31/2016 12.8 12.8 12.5 12.6 152,567
10/28/2016 12.87 12.87 12.77 12.8 46,951
10/27/2016 12.92 12.92 12.7878 12.81 66,587
10/26/2016 12.92 12.95 12.87 12.9 62,694
10/25/2016 12.84 12.9371 12.81 12.92 98,767
10/24/2016 12.86 12.87 12.76 12.8 67,836
10/21/2016 12.78 12.8 12.73 12.8 52,706
10/20/2016 12.76 12.81 12.71 12.78 71,471
10/19/2016 12.79 12.875 12.76 12.78 86,840
10/18/2016 12.81 12.846 12.74 12.81 84,184
10/17/2016 12.81 12.87 12.74 12.8 74,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?