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 )

6.920 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020 6.328 6.339 6.290 6.295 203,405 -0.03(-0.51%)
Jan 30, 2020 6.344 6.344 6.306 6.328 176,769 +0.00(+0.00%)
Jan 29, 2020 6.333 6.350 6.323 6.328 148,554 +0.02(+0.34%)
Jan 28, 2020 6.360 6.360 6.301 6.306 259,857 -0.02(-0.34%)
Jan 27, 2020 6.333 6.350 6.306 6.328 294,637 -0.02(-0.26%)
Jan 24, 2020 6.366 6.398 6.338 6.344 336,486 +0.00(+0.00%)
Jan 23, 2020 6.355 6.366 6.317 6.344 157,198 +0.00(+0.00%)
Jan 22, 2020 6.355 6.366 6.323 6.344 359,540 -0.01(-0.09%)
Jan 21, 2020 6.360 6.366 6.339 6.350 239,583 +0.02(+0.26%)
Jan 17, 2020 6.301 6.333 6.290 6.333 457,755 +0.04(+0.69%)
Jan 16, 2020 6.279 6.295 6.274 6.290 339,325 +0.03(+0.43%)
Jan 15, 2020 6.301 6.328 6.177 6.263 569,015 -0.02(-0.26%)
Jan 14, 2020 6.274 6.290 6.259 6.279 457,139 +0.02(+0.26%)
Jan 13, 2020 6.215 6.274 6.215 6.263 321,090 +0.08(+1.21%)
Jan 10, 2020 6.220 6.220 6.188 6.188 252,689 -0.01(-0.09%)
Jan 09, 2020 6.188 6.204 6.167 6.193 253,476 +0.02(+0.35%)
Jan 08, 2020 6.226 6.236 6.167 6.172 338,245 -0.01(-0.17%)
Jan 07, 2020 6.183 6.193 6.172 6.183 134,833 +0.02(+0.26%)
Jan 06, 2020 6.145 6.188 6.145 6.167 154,793 +0.02(+0.35%)
Jan 03, 2020 6.199 6.210 6.140 6.145 274,321 -0.05(-0.87%)
Jan 02, 2020 6.177 6.210 6.177 6.199 414,982 +0.03(+0.43%)
Dec 31, 2019 6.129 6.183 6.118 6.172 223,224 +0.04(+0.70%)
Dec 30, 2019 6.156 6.171 6.081 6.129 257,974 -0.02(-0.26%)
Dec 27, 2019 6.103 6.151 6.103 6.145 390,634 +0.05(+0.78%)
Dec 26, 2019 6.172 6.193 6.082 6.097 518,196 -0.07(-1.12%)
Dec 24, 2019 6.166 6.193 6.145 6.166 192,584 +0.00(+0.00%)
Dec 23, 2019 6.140 6.166 6.124 6.166 270,293 +0.04(+0.69%)
Dec 20, 2019 6.103 6.145 6.087 6.124 425,872 +0.02(+0.26%)
Dec 19, 2019 6.103 6.140 6.066 6.108 385,968 +0.00(+0.00%)
Dec 18, 2019 6.055 6.113 6.055 6.108 311,126 +0.05(+0.88%)
Dec 17, 2019 5.997 6.060 5.965 6.055 411,814 +0.06(+1.06%)
Dec 16, 2019 5.970 5.997 5.949 5.991 339,529 +0.06(+0.98%)
Dec 13, 2019 5.954 5.991 5.891 5.933 396,099 -0.01(-0.09%)
Dec 12, 2019 5.970 5.991 5.922 5.938 229,675 -0.01(-0.09%)
Dec 11, 2019 5.922 5.975 5.922 5.944 237,695 +0.01(+0.18%)
Dec 10, 2019 5.922 5.954 5.906 5.933 241,725 +0.01(+0.09%)
Dec 09, 2019 5.896 5.965 5.896 5.928 232,869 +0.01(+0.18%)
Dec 06, 2019 5.880 5.922 5.880 5.917 600,555 +0.04(+0.72%)
Dec 05, 2019 5.869 5.885 5.853 5.875 181,244 -0.01(-0.18%)
Dec 04, 2019 5.848 5.885 5.837 5.885 328,293 +0.04(+0.64%)
Dec 03, 2019 5.864 5.864 5.795 5.848 391,188 -0.01(-0.18%)
Dec 02, 2019 5.832 5.885 5.811 5.859 357,423 +0.01(+0.18%)
Nov 29, 2019 5.811 5.848 5.787 5.848 271,163 +0.04(+0.64%)
Nov 27, 2019 5.869 5.869 5.763 5.811 481,273 -0.07(-1.17%)
Nov 26, 2019 5.800 5.880 5.800 5.880 308,629 +0.05(+0.82%)
Nov 25, 2019 5.837 5.864 5.822 5.832 303,922 +0.01(+0.09%)
Nov 22, 2019 5.758 5.837 5.753 5.827 293,965 +0.09(+1.57%)
Nov 21, 2019 5.731 5.760 5.715 5.737 277,868 -0.02(-0.28%)
Nov 20, 2019 5.784 5.806 5.710 5.753 1,474,598 -0.01(-0.09%)
Nov 19, 2019 6.002 6.002 5.747 5.758 1,259,088 -0.23(-3.81%)
Nov 18, 2019 6.028 6.028 5.922 5.986 540,971 -0.02(-0.35%)
Nov 15, 2019 6.013 6.018 5.954 6.007 292,080 -0.02(-0.26%)
Nov 14, 2019 5.997 6.023 5.915 6.023 467,572 +0.03(+0.44%)
Nov 13, 2019 5.912 6.002 5.901 5.997 561,676 +0.08(+1.44%)
Nov 12, 2019 6.034 6.050 5.901 5.912 614,935 -0.12(-2.02%)
Nov 11, 2019 6.018 6.039 6.002 6.034 321,294 +0.02(+0.26%)
Nov 08, 2019 5.997 6.028 5.981 6.018 554,576 -0.01(-0.09%)
Nov 07, 2019 5.975 6.060 5.975 6.023 458,438 +0.03(+0.53%)
Nov 06, 2019 5.970 6.018 5.966 5.991 268,207 +0.02(+0.36%)
Nov 05, 2019 5.944 5.986 5.938 5.970 581,451 -0.03(-0.44%)
Nov 04, 2019 5.975 6.007 5.944 5.997 409,022 +0.03(+0.53%)
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.