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

CIK 
$3.04
*  
0.02
0.66%
Get CIK Alerts
*Delayed - data as of Aug. 4, 2015  -  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 03-AUG-2014 TO 03-AUG-2015

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.
16:00  3  3.04  3  3.04 152,621
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
05/01/2015 3.26 3.28 3.26 3.271 104,637
04/30/2015 3.24 3.27 3.22 3.26 276,277
04/29/2015 3.24 3.25 3.22 3.23 183,045
04/28/2015 3.25 3.2501 3.24 3.25 239,964
04/27/2015 3.26 3.27 3.23 3.26 369,405
04/24/2015 3.27 3.27 3.25 3.25 199,169
04/23/2015 3.26 3.27 3.25 3.27 132,174
04/22/2015 3.26 3.27 3.25 3.25 203,371
04/21/2015 3.27 3.27 3.25 3.26 208,913
04/20/2015 3.27 3.285 3.26 3.26 235,572
04/17/2015 3.27 3.27 3.25 3.26 230,714
04/16/2015 3.25 3.28 3.239 3.28 317,493
04/15/2015 3.22 3.25 3.21 3.245 118,988
04/14/2015 3.22 3.23 3.21 3.22 165,947
04/13/2015 3.22 3.24 3.22 3.22 102,174
04/10/2015 3.23 3.24 3.23 3.239 79,909
04/09/2015 3.25 3.25 3.22 3.23 129,124
04/08/2015 3.24 3.25 3.22 3.22 98,374
04/07/2015 3.24 3.27 3.24 3.25 101,063
04/06/2015 3.25 3.25 3.24 3.24 65,057
04/02/2015 3.22 3.25 3.22 3.25 92,291
04/01/2015 3.22 3.24 3.22 3.2203 64,310
03/31/2015 3.22 3.25 3.21 3.21 108,985
03/30/2015 3.23 3.23 3.22 3.23 119,172
03/27/2015 3.21 3.22 3.2 3.22 132,862
03/26/2015 3.23 3.23 3.21 3.21 82,161
03/25/2015 3.23 3.24 3.21 3.22 115,305
03/24/2015 3.21 3.25 3.2 3.23 336,979
03/23/2015 3.21 3.23 3.21 3.21 181,453
03/20/2015 3.22 3.22 3.21 3.21 128,527
03/19/2015 3.23 3.23 3.21 3.21 145,573
03/18/2015 3.22 3.24 3.21 3.24 90,228
03/17/2015 3.24 3.24 3.2 3.22 159,815
03/16/2015 3.23 3.25 3.22 3.23 79,082
03/13/2015 3.22 3.23 3.21 3.225 66,321
03/12/2015 3.22 3.24 3.22 3.22 76,809
03/11/2015 3.22 3.25 3.22 3.22 126,209
03/10/2015 3.21 3.23 3.21 3.22 161,849
03/09/2015 3.2 3.25 3.2 3.23 182,449
03/06/2015 3.25 3.26 3.21 3.23 207,487
03/05/2015 3.27 3.28 3.26 3.27 182,996
03/04/2015 3.28 3.28 3.26 3.27 101,704
03/03/2015 3.28 3.28 3.26 3.27 122,121
03/02/2015 3.28 3.3199 3.28 3.28 193,807
02/27/2015 3.27 3.3 3.27 3.3 125,019
02/26/2015 3.27 3.28 3.26 3.28 164,365
02/25/2015 3.31 3.31 3.29 3.29 114,156
02/24/2015 3.28 3.32 3.27 3.31 414,042
02/23/2015 3.21 3.28 3.21 3.28 432,377
02/20/2015 3.19 3.22 3.19 3.2168 468,388
02/19/2015 3.21 3.21 3.19 3.19 167,714
02/18/2015 3.22 3.22 3.19 3.21 167,631
02/17/2015 3.21 3.23 3.2 3.21 184,216
02/13/2015 3.22 3.24 3.2 3.22 275,507
02/12/2015 3.23 3.24 3.21 3.23 212,629
02/11/2015 3.23 3.24 3.21 3.24 139,094
02/10/2015 3.22 3.23 3.21 3.23 178,937
02/09/2015 3.2 3.22 3.2 3.22 73,654
02/06/2015 3.2 3.22 3.2 3.22 191,523
02/05/2015 3.21 3.24 3.2099 3.24 225,735
02/04/2015 3.22 3.2424 3.22 3.22 153,847
02/03/2015 3.21 3.24 3.21 3.24 106,616
02/02/2015 3.2 3.22 3.2 3.21 209,910
01/30/2015 3.22 3.23 3.2 3.21 184,466
01/29/2015 3.23 3.24 3.2 3.22 99,463
01/28/2015 3.22 3.23 3.21 3.22 100,197
01/27/2015 3.22 3.23 3.21 3.21 91,178
01/26/2015 3.24 3.25 3.23 3.23 129,540
01/23/2015 3.24 3.25 3.23 3.24 79,673
01/22/2015 3.24 3.26 3.23 3.26 126,627
01/21/2015 3.23 3.26 3.225 3.24 117,797
01/20/2015 3.25 3.26 3.22 3.22 140,574
01/16/2015 3.26 3.26 3.24 3.25 103,361
01/15/2015 3.22 3.27 3.2101 3.27 83,022
01/14/2015 3.21 3.23 3.2 3.2 140,504
01/13/2015 3.24 3.25 3.22 3.23 61,897
01/12/2015 3.22 3.25 3.21 3.23 164,891
01/09/2015 3.24 3.26 3.23 3.23 132,956
01/08/2015 3.25 3.25 3.23 3.25 110,238
01/07/2015 3.23 3.26 3.23 3.25 110,894
01/06/2015 3.23 3.25 3.22 3.23 97,495
01/05/2015 3.25 3.27 3.24 3.26 130,110
01/02/2015 3.26 3.27 3.26 3.269 38,363
12/31/2014 3.22 3.29 3.22 3.29 151,987
12/30/2014 3.22 3.25 3.21 3.23 157,658
12/29/2014 3.24 3.27 3.22 3.24 179,851
12/26/2014 3.26 3.27 3.24 3.26 167,307
12/24/2014 3.23 3.26 3.23 3.25 128,914
12/23/2014 3.22 3.27 3.22 3.26 237,896
12/22/2014 3.2 3.23 3.2 3.22 235,885
12/19/2014 3.25 3.27 3.21 3.23 634,187
12/18/2014 3.24 3.28 3.23 3.24 197,408
12/17/2014 3.18 3.25 3.17 3.19 266,494
12/16/2014 3.19 3.19 3.11 3.16 350,755
12/15/2014 3.23 3.23 3.16 3.17 177,145
12/12/2014 3.18 3.23 3.16 3.23 284,203
12/11/2014 3.2 3.23 3.15 3.2 520,810
12/10/2014 3.29 3.3 3.22 3.22 237,595
12/09/2014 3.22 3.3 3.21 3.3 384,632
12/08/2014 3.28 3.29 3.2 3.24 297,914
12/05/2014 3.32 3.32 3.29 3.3 266,048
12/04/2014 3.33 3.34 3.32 3.34 102,066
12/03/2014 3.35 3.36 3.33 3.33 215,862
12/02/2014 3.36 3.37 3.35 3.37 108,053
12/01/2014 3.39 3.39 3.36 3.3699 164,185
11/28/2014 3.38 3.38 3.37 3.37 52,890
11/26/2014 3.36 3.39 3.36 3.38 201,032
11/25/2014 3.37 3.38 3.36 3.36 158,943
11/24/2014 3.38 3.4 3.37 3.37 250,440
11/21/2014 3.39 3.39 3.37 3.39 231,456
11/20/2014 3.37 3.39 3.3605 3.38 111,345
11/19/2014 3.37 3.37 3.35 3.37 175,649
11/18/2014 3.45 3.45 3.35 3.36 116,126
11/17/2014 3.35 3.37 3.35 3.35 165,861
11/14/2014 3.37 3.39 3.34 3.36 122,126
11/13/2014 3.38 3.39 3.37 3.37 101,588
11/12/2014 3.41 3.41 3.38 3.39 141,712
11/11/2014 3.4 3.41 3.4 3.4 55,524
11/10/2014 3.4 3.41 3.4 3.4 86,107
11/07/2014 3.41 3.41 3.4 3.4001 82,366
11/06/2014 3.44 3.45 3.43 3.43 124,074
11/05/2014 3.45 3.4699 3.43 3.4316 84,885
11/04/2014 3.46 3.47 3.45 3.45 55,479
11/03/2014 3.47 3.47 3.451 3.46 68,467
10/31/2014 3.46 3.48 3.46 3.469 98,965
10/30/2014 3.47 3.48 3.46 3.46 82,062
10/29/2014 3.46 3.49 3.46 3.47 139,163
10/28/2014 3.45 3.48 3.43 3.4793 105,721
10/27/2014 3.44 3.45 3.43 3.43 65,318
10/24/2014 3.44 3.45 3.44 3.4416 78,041
10/23/2014 3.45 3.46 3.44 3.46 66,960
10/22/2014 3.43 3.44 3.41 3.43 133,569
10/21/2014 3.41 3.44 3.41 3.43 176,101
10/20/2014 3.42 3.42 3.4 3.4099 134,019
10/17/2014 3.4 3.42 3.4 3.4 134,554
10/16/2014 3.37 3.39 3.35 3.38 234,753
10/15/2014 3.31 3.386 3.31 3.32 379,611
10/14/2014 3.36 3.39 3.28 3.34 396,202
10/13/2014 3.39 3.4 3.37 3.37 159,186
10/10/2014 3.41 3.41 3.38 3.39 141,686
10/09/2014 3.4 3.42 3.4 3.41 65,734
10/08/2014 3.39 3.42 3.38 3.42 127,122
10/07/2014 3.4 3.41 3.4 3.41 44,741
10/06/2014 3.42 3.45 3.41 3.43 283,057
10/03/2014 3.41 3.43 3.41 3.41 192,991
10/02/2014 3.4 3.42 3.35 3.4099 253,626
10/01/2014 3.4 3.42 3.4 3.41 156,576
09/30/2014 3.39 3.42 3.37 3.42 164,053
09/29/2014 3.38 3.42 3.3723 3.4 201,979
09/26/2014 3.41 3.4199 3.39 3.4 162,125
09/25/2014 3.46 3.461 3.4 3.41 187,687
09/24/2014 3.46 3.47 3.44 3.4699 115,495
09/23/2014 3.47 3.49 3.45 3.4599 150,413
09/22/2014 3.5 3.5 3.45 3.46 196,245
09/19/2014 3.48 3.5 3.48 3.499 81,447
09/18/2014 3.47 3.5 3.47 3.49 162,998
09/17/2014 3.47 3.49 3.47 3.48 161,577
09/16/2014 3.51 3.51 3.47 3.49 249,224
09/15/2014 3.51 3.51 3.49 3.5 121,950
09/12/2014 3.51 3.51 3.495 3.51 100,912
09/11/2014 3.5 3.5193 3.49 3.51 115,625
09/10/2014 3.47 3.5 3.47 3.5 166,142
09/09/2014 3.51 3.52 3.49 3.49 296,862
09/08/2014 3.52 3.57 3.51 3.53 317,747
09/05/2014 3.56 3.58 3.56 3.57 95,091
09/04/2014 3.58 3.59 3.57 3.58 101,059
09/03/2014 3.6 3.61 3.59 3.59 150,837
09/02/2014 3.61 3.61 3.59 3.6 120,624
08/29/2014 3.56 3.61 3.56 3.61 66,580
08/28/2014 3.57 3.58 3.56 3.57 63,239
08/27/2014 3.57 3.58 3.57 3.58 125,143
08/26/2014 3.57 3.57 3.56 3.57 143,841
08/25/2014 3.59 3.59 3.55 3.57 168,098
08/22/2014 3.59 3.6 3.56 3.56 117,902
08/21/2014 3.58 3.58 3.56 3.58 134,634
08/20/2014 3.58 3.6 3.56 3.57 116,584
08/19/2014 3.61 3.61 3.59 3.6 60,805
08/18/2014 3.61 3.61 3.57 3.6 131,485
08/15/2014 3.58 3.62 3.559 3.62 454,432
08/14/2014 3.55 3.56 3.54 3.56 49,374
08/13/2014 3.55 3.56 3.54 3.55 66,814
08/12/2014 3.54 3.56 3.54 3.55 75,808
08/11/2014 3.53 3.55 3.53 3.54 86,182
08/08/2014 3.55 3.55 3.53 3.53 161,196
08/07/2014 3.52 3.55 3.51 3.53 236,950
08/06/2014 3.54 3.57 3.53 3.54 122,346
08/05/2014 3.57 3.579 3.55 3.55 162,480
08/04/2014 3.56 3.59 3.56 3.58 146,130
*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?