Credit Suisse Asset Management Income Fund, Inc. Common Stock Historical Stock Prices

CIK 
$2.91
*  
unch
unch
Get CIK Alerts
*Delayed - data as of May 3, 2016 15:40 ET  -  Find a broker to begin trading CIK now
Exchange: AMEX

Community Rating:
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
15:40 2.905 2.91 2.90 2.91 86,106
05/02/2016 2.92 2.92 2.89 2.91 75,650
04/29/2016 2.9 2.91 2.88 2.91 124,740
04/28/2016 2.88 2.9 2.88 2.9 140,195
04/27/2016 2.89 2.92 2.8898 2.92 144,408
04/26/2016 2.87 2.89 2.87 2.8816 70,790
04/25/2016 2.88 2.88 2.87 2.87 63,736
04/22/2016 2.87 2.89 2.87 2.88 79,623
04/21/2016 2.87 2.9 2.86 2.88 111,203
04/20/2016 2.87 2.89 2.86 2.88 108,128
04/19/2016 2.87 2.88 2.85 2.88 54,069
04/18/2016 2.85 2.87 2.84 2.87 122,886
04/15/2016 2.85 2.86 2.83 2.85 185,669
04/14/2016 2.85 2.85 2.83 2.85 64,271
04/13/2016 2.82 2.84 2.82 2.84 125,436
04/12/2016 2.83 2.83 2.81 2.82 67,427
04/11/2016 2.83 2.83 2.8 2.82 87,426
04/08/2016 2.79 2.82 2.79 2.82 108,739
04/07/2016 2.81 2.81 2.78 2.79 82,404
04/06/2016 2.81 2.83 2.78 2.83 66,669
04/05/2016 2.79 2.81 2.76 2.8099 197,022
04/04/2016 2.84 2.84 2.8 2.8 116,522
04/01/2016 2.84 2.84 2.81 2.83 392,282
03/31/2016 2.82 2.87 2.8 2.87 116,629
03/30/2016 2.78 2.83 2.77 2.83 221,585
03/29/2016 2.77 2.78 2.75 2.77 124,383
03/28/2016 2.75 2.78 2.75 2.77 119,954
03/24/2016 2.8 2.8 2.75 2.75 163,017
03/23/2016 2.82 2.82 2.8 2.8 125,553
03/22/2016 2.82 2.82 2.8 2.81 53,192
03/21/2016 2.82 2.83 2.8 2.81 126,460
03/18/2016 2.81 2.8249 2.8 2.81 245,835
03/17/2016 2.81 2.82 2.79 2.81 169,630
03/16/2016 2.77 2.81 2.7635 2.8 258,085
03/15/2016 2.77 2.78 2.75 2.77 81,279
03/14/2016 2.77 2.78 2.75 2.77 245,198
03/11/2016 2.75 2.81 2.75 2.79 268,121
03/10/2016 2.75 2.78 2.74 2.75 145,077
03/09/2016 2.75 2.76 2.73 2.73 142,623
03/08/2016 2.74 2.76 2.73 2.75 451,018
03/07/2016 2.72 2.76 2.7 2.73 410,476
03/04/2016 2.75 2.75 2.73 2.74 402,128
03/03/2016 2.73 2.77 2.71 2.75 271,866
03/02/2016 2.72 2.7301 2.71 2.72 150,605
03/01/2016 2.7 2.73 2.7 2.72 93,651
02/29/2016 2.69 2.71 2.68 2.71 116,497
02/26/2016 2.67 2.6901 2.67 2.69 160,016
02/25/2016 2.68 2.692 2.66 2.67 183,256
02/24/2016 2.7 2.7 2.6664 2.7 102,094
02/23/2016 2.68 2.7 2.67 2.7 130,177
02/22/2016 2.69 2.69 2.67 2.68 151,855
02/19/2016 2.66 2.7 2.65 2.67 149,842
02/18/2016 2.64 2.68 2.64 2.6799 275,080
02/17/2016 2.62 2.65 2.61 2.65 237,887
02/16/2016 2.61 2.62 2.58 2.6 148,255
02/12/2016 2.56 2.6 2.55 2.59 273,715
02/11/2016 2.57 2.59 2.55 2.55 521,177
02/10/2016 2.61 2.63 2.58 2.58 207,763
02/09/2016 2.63 2.63 2.59 2.6 339,993
02/08/2016 2.66 2.66 2.62 2.65 63,145
02/05/2016 2.67 2.67 2.65 2.6601 88,168
02/04/2016 2.68 2.698 2.673 2.69 30,814
02/03/2016 2.68 2.71 2.66 2.7 85,118
02/02/2016 2.69 2.7 2.67 2.7 74,053
02/01/2016 2.71 2.71 2.69 2.7044 76,362
01/29/2016 2.69 2.71 2.69 2.71 92,593
01/28/2016 2.68 2.72 2.66 2.7 105,723
01/27/2016 2.67 2.7101 2.66 2.67 107,571
01/26/2016 2.65 2.7 2.65 2.69 90,383
01/25/2016 2.67 2.68 2.65 2.65 52,767
01/22/2016 2.68 2.7 2.67 2.67 109,671
01/21/2016 2.67 2.68 2.61 2.67 220,643
01/20/2016 2.66 2.66 2.59 2.65 237,958
01/19/2016 2.68 2.7 2.63 2.67 210,637
01/15/2016 2.71 2.72 2.625 2.665 221,212
01/14/2016 2.73 2.75 2.72 2.74 178,170
01/13/2016 2.76 2.77 2.73 2.73 130,611
01/12/2016 2.78 2.79 2.75 2.77 115,808
01/11/2016 2.78 2.8 2.76 2.78 158,803
01/08/2016 2.78 2.7862 2.76 2.78 98,129
01/07/2016 2.78 2.81 2.76 2.8 140,452
01/06/2016 2.82 2.84 2.76 2.76 128,755
01/05/2016 2.78 2.86 2.78 2.86 98,500
01/04/2016 2.78 2.8 2.76 2.8 115,876
12/31/2015 2.79 2.81 2.77 2.78 137,367
12/30/2015 2.78 2.82 2.78 2.8 135,026
12/29/2015 2.79 2.81 2.78 2.8 113,192
12/28/2015 2.79 2.82 2.76 2.8 150,419
12/24/2015 2.85 2.85 2.8 2.8 160,374
12/23/2015 2.82 2.86 2.8 2.82 202,217
12/22/2015 2.79 2.85 2.76 2.81 172,537
12/21/2015 2.83 2.89 2.78 2.79 226,307
12/18/2015 2.81 2.83 2.79 2.81 149,358
12/17/2015 2.84 2.84 2.7693 2.81 175,463
12/16/2015 2.75 2.82 2.73 2.82 247,716
12/15/2015 2.72 2.76 2.68 2.73 262,163
12/14/2015 2.67 2.7 2.67 2.7 255,645
12/11/2015 2.74 2.7515 2.68 2.69 277,437
12/10/2015 2.76 2.78 2.75 2.78 106,442
12/09/2015 2.75 2.79 2.75 2.78 151,649
12/08/2015 2.82 2.82 2.75 2.75 393,614
12/07/2015 2.84 2.87 2.78 2.82 382,579
12/04/2015 2.85 2.87 2.84 2.85 137,298
12/03/2015 2.86 2.86 2.82 2.85 243,481
12/02/2015 2.87 2.87 2.85 2.85 103,096
12/01/2015 2.85 2.87 2.84 2.87 122,072
11/30/2015 2.86 2.86 2.84 2.86 117,862
11/27/2015 2.86 2.86 2.85 2.86 63,865
11/25/2015 2.83 2.86 2.83 2.86 106,151
11/24/2015 2.84 2.86 2.81 2.83 192,938
11/23/2015 2.82 2.84 2.82 2.83 142,735
11/20/2015 2.83 2.85 2.81 2.84 170,109
11/19/2015 2.82 2.83 2.81 2.83 106,219
11/18/2015 2.84 2.85 2.82 2.83 193,678
11/17/2015 2.84 2.85 2.8232 2.84 198,417
11/16/2015 2.82 2.84 2.81 2.821 124,601
11/13/2015 2.82 2.83 2.81 2.82 97,731
11/12/2015 2.85 2.87 2.81 2.81 157,164
11/11/2015 2.84 2.86 2.84 2.84 161,519
11/10/2015 2.82 2.88 2.82 2.85 143,601
11/09/2015 2.89 2.9 2.84 2.84 274,013
11/06/2015 2.92 2.93 2.89 2.89 252,170
11/05/2015 2.94 2.95 2.94 2.95 78,420
11/04/2015 2.93 2.96 2.93 2.94 358,392
11/03/2015 2.94 2.96 2.92 2.94 801,676
11/02/2015 2.91 2.95 2.91 2.9416 126,038
10/30/2015 2.92 2.93 2.91 2.9201 96,235
10/29/2015 2.91 2.92 2.89 2.92 126,062
10/28/2015 2.91 2.93 2.9 2.92 107,262
10/27/2015 2.91 2.92 2.9 2.92 94,389
10/26/2015 2.92 2.95 2.91 2.9101 108,199
10/23/2015 2.93 2.95 2.9 2.93 136,187
10/22/2015 2.9 2.9401 2.9 2.93 195,567
10/21/2015 2.9 2.91 2.89 2.91 94,909
10/20/2015 2.9 2.93 2.89 2.91 133,710
10/19/2015 2.9 2.92 2.89 2.91 156,842
10/16/2015 2.88 2.9 2.87 2.9 112,221
10/15/2015 2.86 2.87 2.86 2.87 195,159
10/14/2015 2.88 2.9099 2.85 2.85 465,024
10/13/2015 2.88 2.9 2.85 2.88 375,190
10/12/2015 2.88 2.91 2.88 2.89 145,760
10/09/2015 2.86 2.91 2.86 2.9 349,683
10/08/2015 2.81 2.86 2.79 2.85 192,333
10/07/2015 2.81 2.83 2.78 2.82 277,066
10/06/2015 2.81 2.83 2.81 2.83 122,090
10/05/2015 2.79 2.83 2.79 2.81 93,893
10/02/2015 2.81 2.81 2.7711 2.79 100,126
10/01/2015 2.84 2.84 2.8 2.81 166,223
09/30/2015 2.81 2.83 2.799 2.83 190,412
09/29/2015 2.82 2.85 2.8 2.8 146,362
09/28/2015 2.88 2.88 2.815 2.83 172,835
09/25/2015 2.88 2.9 2.87 2.88 78,469
09/24/2015 2.87 2.89 2.85 2.89 181,590
09/23/2015 2.89 2.9 2.87 2.87 108,316
09/22/2015 2.86 2.89 2.85 2.89 201,715
09/21/2015 2.89 2.9 2.87 2.8732 123,517
09/18/2015 2.85 2.89 2.85 2.87 109,183
09/17/2015 2.88 2.89 2.8401 2.89 404,619
09/16/2015 2.88 2.89 2.86 2.8816 136,682
09/15/2015 2.86 2.87 2.84 2.87 148,008
09/14/2015 2.87 2.88 2.87 2.87 149,569
09/11/2015 2.86 2.88 2.86 2.8716 63,308
09/10/2015 2.86 2.89 2.86 2.87 63,922
09/09/2015 2.89 2.89 2.85 2.86 78,109
09/08/2015 2.89 2.89 2.86 2.88 143,704
09/04/2015 2.91 2.9196 2.88 2.9016 164,186
09/03/2015 2.92 2.93 2.9 2.91 89,799
09/02/2015 2.91 2.94 2.89 2.91 233,867
09/01/2015 2.87 2.91 2.85 2.9 261,889
08/31/2015 2.88 2.89 2.87 2.881 234,553
08/28/2015 2.9 2.91 2.87 2.88 167,786
08/27/2015 2.87 2.91 2.87 2.9 186,947
08/26/2015 2.85 2.89 2.85 2.88 206,949
08/25/2015 2.85 2.88 2.82 2.85 225,361
08/24/2015 2.77 2.8701 2.67 2.82 620,040
08/21/2015 2.91 2.94 2.88 2.91 159,879
08/20/2015 2.92 2.94 2.912 2.9205 100,338
08/19/2015 2.93 2.94 2.92 2.94 103,962
08/18/2015 2.95 2.96 2.92 2.95 176,700
08/17/2015 2.95 2.95 2.92 2.95 128,476
08/14/2015 2.93 2.96 2.93 2.95 210,464
08/13/2015 2.94 2.95 2.92 2.92 68,689
08/12/2015 2.93 2.96 2.91 2.94 103,418
08/11/2015 2.95 2.9632 2.94 2.9616 155,520
08/10/2015 2.99 2.997 2.95 2.9616 314,513
08/07/2015 2.99 3 2.98 2.98 168,966
08/06/2015 3.03 3.03 3 3.03 143,579
08/05/2015 3.03 3.05 3.01 3.03 185,355
08/04/2015 3 3.04 3 3.04 152,620
08/03/2015 3.01 3.03 3.01 3.02 47,424
07/31/2015 3.03 3.03 3.01 3.03 95,097
07/30/2015 2.99 3.03 2.98 3.01 221,832
07/29/2015 2.98 3.02 2.97 3 208,270
07/28/2015 2.98 3 2.97 2.99 101,937
07/27/2015 2.96 3 2.96 2.97 156,194
07/24/2015 3.01 3.025 2.98 3 215,658
07/23/2015 3.06 3.06 3 3.03 253,139
07/22/2015 3.06 3.07 3.04 3.05 119,666
07/21/2015 3.05 3.09 3.05 3.09 174,702
07/20/2015 3.09 3.09 3.06 3.06 174,058
07/17/2015 3.08 3.09 3.07 3.08 133,947
07/16/2015 3.09 3.1 3.08 3.09 115,519
07/15/2015 3.08 3.09 3.07 3.07 91,159
07/14/2015 3.08 3.1 3.07 3.07 130,920
07/13/2015 3.09 3.11 3.08 3.08 178,966
07/10/2015 3.09 3.11 3.09 3.09 188,848
07/09/2015 3.11 3.12 3.09 3.09 51,371
07/08/2015 3.1 3.11 3.08 3.11 118,174
07/07/2015 3.12 3.13 3.11 3.13 168,198
07/06/2015 3.12 3.14 3.12 3.12 85,405
07/02/2015 3.17 3.18 3.13 3.15 159,767
07/01/2015 3.18 3.19 3.12 3.19 76,819
06/30/2015 3.09 3.2 3.08 3.2 129,170
06/29/2015 3.09 3.11 3.06 3.08 237,780
06/26/2015 3.11 3.14 3.1 3.1 201,285
06/25/2015 3.16 3.17 3.125 3.13 140,501
06/24/2015 3.17 3.19 3.16 3.16 104,370
06/23/2015 3.18 3.19 3.171 3.18 52,089
06/22/2015 3.2 3.21 3.18 3.18 165,255
06/19/2015 3.2 3.2 3.18 3.19 90,873
06/18/2015 3.18 3.2 3.17 3.19 90,824
06/17/2015 3.18 3.18 3.17 3.18 69,273
06/16/2015 3.18 3.19 3.16 3.18 171,491
06/15/2015 3.19 3.19 3.17 3.17 72,615
06/12/2015 3.2 3.2 3.18 3.18 68,276
06/11/2015 3.16 3.22 3.16 3.22 134,073
06/10/2015 3.16 3.19 3.16 3.19 98,150
06/09/2015 3.19 3.2 3.17 3.17 93,535
06/08/2015 3.22 3.22 3.19 3.19 105,796
06/05/2015 3.2 3.22 3.2 3.22 118,708
06/04/2015 3.24 3.2599 3.23 3.23 107,805
06/03/2015 3.24 3.25 3.23 3.24 248,666
06/02/2015 3.23 3.24 3.23 3.24 116,059
06/01/2015 3.23 3.25 3.23 3.23 129,613
05/29/2015 3.25 3.26 3.24 3.24 118,785
05/28/2015 3.24 3.25 3.23 3.2499 89,405
05/27/2015 3.24 3.24 3.23 3.24 122,519
05/26/2015 3.25 3.25 3.2395 3.24 88,733
05/22/2015 3.25 3.26 3.23 3.25 123,778
05/21/2015 3.23 3.26 3.23 3.25 123,432
05/20/2015 3.23 3.24 3.22 3.24 103,747
05/19/2015 3.23 3.24 3.22 3.23 84,987
05/18/2015 3.22 3.23 3.22 3.22 133,564
05/15/2015 3.24 3.24 3.22 3.22 147,501
05/14/2015 3.23 3.27 3.23 3.23 273,166
05/13/2015 3.25 3.25 3.23 3.23 107,179
05/12/2015 3.22 3.24 3.22 3.23 211,986
05/11/2015 3.22 3.23 3.22 3.23 136,473
05/08/2015 3.23 3.24 3.22 3.22 129,504
05/07/2015 3.22 3.25 3.22 3.23 136,903
05/06/2015 3.26 3.27 3.24 3.24 126,404
05/05/2015 3.26 3.271 3.25 3.26 164,085
05/04/2015 3.27 3.27 3.25 3.26 143,319
*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?