Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Income Credit Strategies Fund (NY: ACP )

6.695 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.365 5.383 5.355 5.383 124,990 +0.05(+0.95%)
Jan 30, 2019 5.295 5.351 5.286 5.332 258,014 +0.06(+1.23%)
Jan 29, 2019 5.240 5.275 5.235 5.268 138,553 +0.06(+1.06%)
Jan 28, 2019 5.152 5.221 5.143 5.212 220,399 +0.04(+0.80%)
Jan 25, 2019 5.148 5.180 5.148 5.171 190,878 +0.03(+0.63%)
Jan 24, 2019 5.184 5.198 5.134 5.138 209,500 -0.02(-0.36%)
Jan 23, 2019 5.226 5.226 5.148 5.157 208,937 -0.06(-1.24%)
Jan 22, 2019 5.254 5.254 5.203 5.221 212,634 -0.03(-0.62%)
Jan 18, 2019 5.268 5.295 5.231 5.254 286,495 -0.01(-0.26%)
Jan 17, 2019 5.332 5.341 5.231 5.268 244,962 -0.06(-1.20%)
Jan 16, 2019 5.263 5.332 5.254 5.332 124,752 +0.05(+1.04%)
Jan 15, 2019 5.208 5.300 5.194 5.277 248,002 +0.08(+1.58%)
Jan 14, 2019 5.199 5.217 5.162 5.194 112,796 +0.00(+0.09%)
Jan 11, 2019 5.167 5.194 5.135 5.190 247,348 +0.05(+0.89%)
Jan 10, 2019 5.085 5.149 5.085 5.144 175,694 +0.06(+1.26%)
Jan 09, 2019 5.057 5.094 5.030 5.080 135,860 +0.06(+1.18%)
Jan 08, 2019 4.998 5.043 4.938 5.021 353,234 +0.05(+1.01%)
Jan 07, 2019 4.966 5.048 4.952 4.970 453,317 +0.02(+0.46%)
Jan 04, 2019 4.879 4.984 4.879 4.947 178,895 +0.07(+1.50%)
Jan 03, 2019 4.824 4.879 4.824 4.874 221,288 +0.05(+1.04%)
Jan 02, 2019 4.742 4.838 4.696 4.824 278,395 +0.03(+0.67%)
Dec 31, 2018 4.769 4.801 4.769 4.792 261,126 +0.04(+0.77%)
Dec 28, 2018 4.755 4.787 4.737 4.755 373,319 +0.03(+0.68%)
Dec 27, 2018 4.723 4.769 4.672 4.723 530,804 -0.06(-1.32%)
Dec 26, 2018 4.656 4.800 4.633 4.787 365,125 +0.13(+2.82%)
Dec 24, 2018 4.561 4.656 4.556 4.656 153,097 +0.09(+2.08%)
Dec 21, 2018 4.624 4.665 4.552 4.561 303,762 -0.09(-1.94%)
Dec 20, 2018 4.868 4.898 4.552 4.651 844,354 -0.27(-5.51%)
Dec 19, 2018 4.891 4.958 4.873 4.922 421,550 +0.05(+1.11%)
Dec 18, 2018 4.836 4.877 4.827 4.868 294,848 +0.03(+0.56%)
Dec 17, 2018 5.062 5.062 4.818 4.841 460,512 -0.21(-4.20%)
Dec 14, 2018 5.067 5.090 5.040 5.053 272,567 -0.05(-0.97%)
Dec 13, 2018 5.117 5.157 5.103 5.103 237,430 -0.01(-0.27%)
Dec 12, 2018 5.076 5.162 5.062 5.117 278,049 +0.03(+0.58%)
Dec 11, 2018 5.126 5.139 5.080 5.087 252,772 -0.01(-0.22%)
Dec 10, 2018 5.198 5.202 5.053 5.099 362,304 -0.09(-1.70%)
Dec 07, 2018 5.157 5.243 5.144 5.187 246,461 -0.01(-0.22%)
Dec 06, 2018 5.216 5.230 5.162 5.198 264,764 -0.06(-1.12%)
Dec 04, 2018 5.225 5.261 5.225 5.257 363,054 +0.01(+0.17%)
Dec 03, 2018 5.279 5.316 5.248 5.248 472,833 -0.01(-0.17%)
Nov 30, 2018 5.297 5.297 5.252 5.257 193,584 -0.05(-1.02%)
Nov 29, 2018 5.293 5.311 5.252 5.311 256,080 +0.02(+0.34%)
Nov 28, 2018 5.239 5.316 5.225 5.293 242,949 +0.03(+0.60%)
Nov 27, 2018 5.275 5.279 5.230 5.261 139,980 -0.05(-0.85%)
Nov 26, 2018 5.297 5.351 5.297 5.306 85,595 +0.02(+0.37%)
Nov 23, 2018 5.311 5.327 5.262 5.287 84,292 -0.03(-0.54%)
Nov 21, 2018 5.316 5.316 5.316 0 +0.00(+0.00%)
Nov 20, 2018 5.474 5.474 5.279 5.316 276,762 -0.21(-3.84%)
Nov 19, 2018 5.709 5.709 5.514 5.528 410,196 -0.21(-3.70%)
Nov 16, 2018 5.777 5.777 5.709 5.740 154,204 -0.04(-0.70%)
Nov 15, 2018 5.794 5.794 5.754 5.781 158,122 -0.01(-0.15%)
Nov 14, 2018 5.794 5.799 5.718 5.790 301,880 +0.00(+0.06%)
Nov 13, 2018 5.808 5.812 5.777 5.787 139,913 -0.00(-0.06%)
Nov 12, 2018 5.817 5.817 5.777 5.791 73,607 -0.02(-0.38%)
Nov 09, 2018 5.794 5.817 5.741 5.812 175,972 +0.02(+0.39%)
Nov 08, 2018 5.794 5.799 5.736 5.790 230,731 -0.00(-0.08%)
Nov 07, 2018 5.817 5.839 5.772 5.794 409,821 -0.00(-0.08%)
Nov 06, 2018 5.754 5.817 5.736 5.799 232,835 +0.01(+0.16%)
Nov 05, 2018 5.830 5.839 5.732 5.790 400,176 -0.04(-0.62%)
Nov 02, 2018 5.893 5.902 5.790 5.826 113,444 -0.08(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.