Quantcast

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

CIK 
$3.08
*  
unch
unch
Get CIK Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 3.09 3.09 3.07 3.08 73,824
03/19/2019 3.08 3.09 3.07 3.08 73,821
03/18/2019 3.09 3.09 3.07 3.08 103,793
03/15/2019 3.09 3.09 3.07 3.08 75,071
03/14/2019 3.1 3.1127 3.1 3.105 200,876
03/13/2019 3.11 3.11 3.09 3.1 88,535
03/12/2019 3.08 3.11 3.07 3.1 161,323
03/11/2019 3.07 3.08 3.05 3.07 84,488
03/08/2019 3.05 3.07 3.04 3.06 334,367
03/07/2019 3.07 3.08 3.055 3.06 172,494
03/06/2019 3.07 3.08 3.06 3.07 145,464
03/05/2019 3.07 3.08 3.0652 3.08 90,173
03/04/2019 3.06 3.07 3.05 3.07 163,237
03/01/2019 3.05 3.06 3.04 3.05 159,906
02/28/2019 3.06 3.06 3.04 3.045 170,496
02/27/2019 3.05 3.07 3.05 3.06 144,983
02/26/2019 3.06 3.06 3.04 3.055 185,043
02/25/2019 3.04 3.06 3.03 3.05 233,254
02/22/2019 3 3.04 2.99 3.03 273,171
02/21/2019 3.02 3.02 2.98 3 224,318
02/20/2019 2.98 3.01 2.98 3.01 426,538
02/19/2019 2.96 3 2.96 2.97 300,677
02/15/2019 2.99 2.99 2.97 2.97 273,258
02/14/2019 3 3.02 2.99 3.02 224,159
02/13/2019 3.01 3.01 3 3.01 163,904
02/12/2019 3 3.02 2.99 3 142,368
02/11/2019 3 3 2.98 2.99 158,435
02/08/2019 3.01 3.01 2.99 2.99 126,465
02/07/2019 3.03 3.0398 3 3 101,811
02/06/2019 3.02 3.04 3.01 3.02 104,142
02/05/2019 3.02 3.03 3.01 3.02 109,995
02/04/2019 3 3.039 3 3.01 132,847
02/01/2019 3 3.02 2.99 3 156,910
01/31/2019 2.98 3 2.98 3 152,402
01/30/2019 2.95 2.98 2.94 2.97 157,392
01/29/2019 2.92 2.95 2.9199 2.94 153,830
01/28/2019 2.9 2.92 2.9 2.92 97,836
01/25/2019 2.9 2.91 2.88 2.9 157,412
01/24/2019 2.89 2.89 2.88 2.89 109,330
01/23/2019 2.89 2.9 2.87 2.89 133,120
01/22/2019 2.92 2.92 2.87 2.89 206,206
01/18/2019 2.91 2.92 2.9 2.9 152,784
01/17/2019 2.91 2.92 2.88 2.9115 149,309
01/16/2019 2.9 2.92 2.88 2.92 158,199
01/15/2019 2.91 2.92 2.9 2.91 212,174
01/14/2019 2.91 2.93 2.9 2.91 140,076
01/11/2019 2.9 2.91 2.8901 2.91 167,811
01/10/2019 2.92 2.93 2.91 2.92 238,069
01/09/2019 2.95 2.95 2.9201 2.93 82,238
01/08/2019 2.91 2.94 2.9 2.935 128,667
01/07/2019 2.85 2.9 2.85 2.89 181,607
01/04/2019 2.81 2.85 2.8 2.82 381,992
01/03/2019 2.8 2.8159 2.79 2.8 113,843
01/02/2019 2.76 2.8 2.7554 2.79 94,251
12/31/2018 2.78 2.85 2.76 2.77 247,183
12/28/2018 2.75 2.79 2.73 2.785 198,527
12/27/2018 2.73 2.76 2.72 2.75 122,307
12/26/2018 2.71 2.76 2.71 2.76 213,684
12/24/2018 2.67 2.7 2.67 2.7 149,520
12/21/2018 2.69 2.7 2.6763 2.68 231,924
12/20/2018 2.76 2.78 2.66 2.7 518,662
12/19/2018 2.8 2.8 2.75 2.78 197,669
*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?

Smart Portfolio