Credit Suisse Asset Management Income Fund, Inc. (CIK)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.8700 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 225,100 |
| 17 Apr 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 249,000 |
| 16 Apr 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8500 | 2.8500 | 151,200 |
| 15 Apr 2024 | 2.8900 | 2.9000 | 2.8300 | 2.8400 | 2.8400 | 236,900 |
| 15 Apr 2024 | 0.023 Dividend | |||||
| 12 Apr 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9000 | 2.8770 | 171,500 |
| 11 Apr 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.8968 | 171,600 |
| 10 Apr 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9100 | 2.8869 | 128,900 |
| 09 Apr 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9300 | 2.9068 | 93,600 |
| 08 Apr 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9400 | 2.9167 | 87,500 |
| 05 Apr 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9200 | 2.8968 | 149,800 |
| 04 Apr 2024 | 2.9600 | 2.9900 | 2.9300 | 2.9400 | 2.9167 | 178,300 |
| 03 Apr 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9500 | 2.9266 | 157,700 |
| 02 Apr 2024 | 3.0600 | 3.0700 | 2.9700 | 2.9900 | 2.9663 | 159,600 |
| 01 Apr 2024 | 2.9800 | 3.1100 | 2.9600 | 3.0900 | 3.0655 | 652,300 |
| 28 Mar 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9266 | 341,300 |
| 27 Mar 2024 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 2.9762 | 114,800 |
| 26 Mar 2024 | 2.9900 | 3.0100 | 2.9900 | 2.9900 | 2.9663 | 119,400 |
| 25 Mar 2024 | 3.0100 | 3.0200 | 2.9900 | 2.9900 | 2.9663 | 129,600 |
| 22 Mar 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0100 | 2.9861 | 166,200 |
| 21 Mar 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0200 | 2.9960 | 104,700 |
| 20 Mar 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0600 | 3.0357 | 95,400 |
| 19 Mar 2024 | 3.0100 | 3.0300 | 3.0000 | 3.0100 | 2.9861 | 73,200 |
| 18 Mar 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0100 | 2.9861 | 128,700 |
| 15 Mar 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 2.9960 | 89,600 |
| 15 Mar 2024 | 0.023 Dividend | |||||
| 14 Mar 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0900 | 3.0427 | 184,700 |
| 13 Mar 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0900 | 3.0427 | 150,800 |
| 12 Mar 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0131 | 107,000 |
| 11 Mar 2024 | 3.0000 | 3.0100 | 2.9900 | 3.0100 | 2.9639 | 54,500 |
| 08 Mar 2024 | 2.9900 | 3.0100 | 2.9800 | 3.0000 | 2.9541 | 99,700 |
| 07 Mar 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9900 | 2.9442 | 53,700 |
| 06 Mar 2024 | 2.9900 | 3.0200 | 2.9800 | 2.9800 | 2.9344 | 95,400 |
| 05 Mar 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9900 | 2.9442 | 93,200 |
| 04 Mar 2024 | 2.9700 | 3.0200 | 2.9700 | 3.0100 | 2.9639 | 235,400 |
| 01 Mar 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0200 | 2.9737 | 106,100 |
| 29 Feb 2024 | 2.9900 | 3.0100 | 2.9900 | 2.9900 | 2.9442 | 81,300 |
| 28 Feb 2024 | 2.9900 | 3.0100 | 2.9900 | 3.0000 | 2.9541 | 78,700 |
| 27 Feb 2024 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.9442 | 105,900 |
| 26 Feb 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 2.9836 | 89,300 |
| 23 Feb 2024 | 3.0000 | 3.0300 | 2.9900 | 3.0100 | 2.9639 | 76,700 |
| 22 Feb 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0300 | 2.9836 | 63,500 |
| 21 Feb 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 2.9639 | 60,700 |
| 20 Feb 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9900 | 2.9442 | 96,300 |
| 16 Feb 2024 | 3.0100 | 3.0200 | 2.9800 | 3.0100 | 2.9639 | 100,800 |
| 15 Feb 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0100 | 2.9639 | 57,000 |
| 15 Feb 2024 | 0.023 Dividend | |||||
| 14 Feb 2024 | 3.0400 | 3.0500 | 3.0300 | 3.0400 | 2.9708 | 54,500 |
| 13 Feb 2024 | 3.0400 | 3.0500 | 3.0200 | 3.0400 | 2.9708 | 81,900 |
| 12 Feb 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0400 | 2.9708 | 82,300 |
| 09 Feb 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 2.9610 | 93,600 |
| 08 Feb 2024 | 3.0200 | 3.0400 | 3.0100 | 3.0300 | 2.9610 | 28,200 |
| 07 Feb 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.9708 | 89,700 |
| 06 Feb 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 2.9512 | 65,500 |
| 05 Feb 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0200 | 2.9512 | 56,100 |
| 02 Feb 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0200 | 2.9512 | 198,300 |
| 01 Feb 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0400 | 2.9708 | 62,300 |
| 31 Jan 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0300 | 2.9610 | 64,700 |
| 30 Jan 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0300 | 2.9610 | 32,800 |
| 29 Jan 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0400 | 2.9708 | 69,300 |
| 26 Jan 2024 | 3.0600 | 3.0700 | 3.0400 | 3.0400 | 2.9708 | 90,100 |
| 25 Jan 2024 | 3.0500 | 3.1000 | 3.0500 | 3.0700 | 3.0001 | 209,700 |
| 24 Jan 2024 | 3.0500 | 3.1100 | 3.0100 | 3.0700 | 3.0001 | 341,600 |
| 23 Jan 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0300 | 2.9610 | 66,200 |
| 22 Jan 2024 | 2.9900 | 3.0400 | 2.9800 | 3.0100 | 2.9415 | 64,800 |
| 19 Jan 2024 | 2.9900 | 3.0100 | 2.9700 | 2.9900 | 2.9219 | 53,200 |
| 18 Jan 2024 | 3.0100 | 3.0400 | 2.9900 | 2.9900 | 2.9219 | 98,200 |
| 17 Jan 2024 | 2.9700 | 3.0400 | 2.9300 | 3.0100 | 2.9415 | 140,900 |
| 17 Jan 2024 | 0.023 Dividend | |||||
| 16 Jan 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0000 | 2.9092 | 110,900 |
| 12 Jan 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0300 | 2.9383 | 90,900 |
| 11 Jan 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0500 | 2.9577 | 116,700 |
| 10 Jan 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0200 | 2.9286 | 93,500 |
| 09 Jan 2024 | 3.0200 | 3.0400 | 3.0100 | 3.0200 | 2.9286 | 54,400 |
| 08 Jan 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0300 | 2.9383 | 92,000 |
| 05 Jan 2024 | 3.0000 | 3.0400 | 2.9900 | 2.9900 | 2.8995 | 153,300 |
| 04 Jan 2024 | 2.9800 | 3.0300 | 2.9800 | 3.0200 | 2.9286 | 91,300 |
| 03 Jan 2024 | 2.9700 | 3.0300 | 2.9700 | 3.0100 | 2.9189 | 95,000 |
| 02 Jan 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0000 | 2.9092 | 116,700 |
| 29 Dec 2023 | 2.9800 | 3.1900 | 2.9800 | 3.1300 | 3.0353 | 872,200 |
| 28 Dec 2023 | 2.9900 | 3.0100 | 2.9600 | 2.9800 | 2.8898 | 139,500 |
| 27 Dec 2023 | 3.0400 | 3.0800 | 3.0200 | 3.0200 | 2.9286 | 188,100 |
| 26 Dec 2023 | 3.0900 | 3.1200 | 3.0200 | 3.0500 | 2.9577 | 193,300 |
| 22 Dec 2023 | 3.1100 | 3.1200 | 3.0700 | 3.1000 | 3.0062 | 181,400 |
| 21 Dec 2023 | 3.0600 | 3.1800 | 3.0500 | 3.0800 | 2.9868 | 337,200 |
| 20 Dec 2023 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 2.9383 | 218,900 |
| 19 Dec 2023 | 3.0600 | 3.0700 | 3.0400 | 3.0600 | 2.9674 | 116,800 |
| 18 Dec 2023 | 3.0400 | 3.0600 | 3.0300 | 3.0600 | 2.9674 | 89,000 |
| 15 Dec 2023 | 3.0300 | 3.0600 | 3.0100 | 3.0500 | 2.9577 | 48,800 |
| 15 Dec 2023 | 0.023 Dividend | |||||
| 14 Dec 2023 | 3.0500 | 3.1000 | 3.0500 | 3.0600 | 2.9451 | 161,800 |
| 13 Dec 2023 | 2.9700 | 3.0400 | 2.9600 | 3.0300 | 2.9162 | 155,900 |
| 12 Dec 2023 | 2.9900 | 3.0100 | 2.9700 | 2.9800 | 2.8681 | 156,800 |
| 11 Dec 2023 | 2.9400 | 3.0200 | 2.9200 | 2.9900 | 2.8777 | 210,000 |
| 08 Dec 2023 | 2.9200 | 2.9900 | 2.9200 | 2.9700 | 2.8585 | 126,800 |
| 07 Dec 2023 | 2.8900 | 2.9200 | 2.8800 | 2.9200 | 2.8104 | 117,400 |
| 06 Dec 2023 | 2.8500 | 2.8900 | 2.8400 | 2.8900 | 2.7815 | 146,900 |
| 05 Dec 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8500 | 2.7430 | 172,800 |
| 04 Dec 2023 | 2.7900 | 2.8500 | 2.7800 | 2.8500 | 2.7430 | 272,100 |
| 01 Dec 2023 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.6756 | 133,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.