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 )

6.530 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2019 5.912 5.960 5.907 5.949 400,775 +0.01(+0.09%)
Oct 30, 2019 5.907 5.949 5.897 5.944 480,281 +0.01(+0.18%)
Oct 29, 2019 5.939 5.967 5.918 5.933 216,432 -0.03(-0.53%)
Oct 28, 2019 5.918 6.033 5.918 5.965 216,803 +0.05(+0.89%)
Oct 25, 2019 5.881 5.949 5.855 5.912 304,340 +0.00(+0.00%)
Oct 24, 2019 5.886 5.939 5.881 5.912 256,527 +0.00(+0.00%)
Oct 23, 2019 5.986 6.038 5.839 5.912 945,271 -0.12(-1.92%)
Oct 22, 2019 6.149 6.167 5.991 6.028 735,594 -0.16(-2.63%)
Oct 21, 2019 6.143 6.206 6.091 6.191 247,544 +0.04(+0.68%)
Oct 18, 2019 6.122 6.159 6.080 6.149 234,826 +0.01(+0.17%)
Oct 17, 2019 6.195 6.226 6.096 6.138 257,589 -0.05(-0.76%)
Oct 16, 2019 6.200 6.223 6.154 6.185 280,377 +0.04(+0.59%)
Oct 15, 2019 6.102 6.278 6.076 6.148 862,394 -0.20(-3.13%)
Oct 14, 2019 6.281 6.357 6.246 6.347 135,722 +0.07(+1.13%)
Oct 11, 2019 6.195 6.332 6.195 6.276 264,330 +0.09(+1.39%)
Oct 10, 2019 6.185 6.195 6.145 6.190 168,399 +0.02(+0.33%)
Oct 09, 2019 6.129 6.198 6.129 6.170 128,139 +0.06(+0.99%)
Oct 08, 2019 6.053 6.145 6.053 6.109 431,521 +0.05(+0.84%)
Oct 07, 2019 6.099 6.109 6.059 6.059 535,776 -0.04(-0.66%)
Oct 04, 2019 6.134 6.155 6.033 6.099 602,885 -0.04(-0.66%)
Oct 03, 2019 6.165 6.241 5.998 6.140 542,660 -0.11(-1.70%)
Oct 02, 2019 6.261 6.281 6.200 6.246 166,387 -0.02(-0.24%)
Oct 01, 2019 6.312 6.322 6.261 6.261 154,314 -0.05(-0.80%)
Sep 30, 2019 6.297 6.327 6.297 6.312 63,379 +0.02(+0.32%)
Sep 27, 2019 6.317 6.334 6.276 6.292 73,041 -0.02(-0.32%)
Sep 26, 2019 6.276 6.352 6.276 6.312 66,210 +0.04(+0.56%)
Sep 25, 2019 6.302 6.322 6.269 6.276 70,717 -0.05(-0.72%)
Sep 24, 2019 6.307 6.337 6.297 6.322 62,209 +0.03(+0.40%)
Sep 23, 2019 6.286 6.307 6.269 6.297 87,797 +0.02(+0.24%)
Sep 20, 2019 6.423 6.423 6.281 6.281 172,140 -0.08(-1.27%)
Sep 19, 2019 6.383 6.398 6.347 6.362 134,890 +0.01(+0.08%)
Sep 18, 2019 6.347 6.373 6.347 6.357 136,437 +0.02(+0.32%)
Sep 17, 2019 6.317 6.413 6.310 6.337 246,513 +0.04(+0.56%)
Sep 16, 2019 6.262 6.347 6.262 6.302 127,355 +0.04(+0.64%)
Sep 13, 2019 6.297 6.322 6.247 6.262 131,335 +0.02(+0.24%)
Sep 12, 2019 6.237 6.322 6.222 6.247 268,095 +0.02(+0.24%)
Sep 11, 2019 6.197 6.242 6.186 6.232 188,271 +0.06(+0.98%)
Sep 10, 2019 6.127 6.197 6.102 6.172 109,831 +0.02(+0.33%)
Sep 09, 2019 6.137 6.167 6.129 6.152 148,606 +0.02(+0.25%)
Sep 06, 2019 6.127 6.167 6.127 6.137 113,398 -0.02(-0.33%)
Sep 05, 2019 6.091 6.172 6.091 6.157 153,909 +0.07(+1.07%)
Sep 04, 2019 6.026 6.152 6.026 6.091 201,660 +0.07(+1.08%)
Sep 03, 2019 6.001 6.056 5.971 6.026 135,912 +0.02(+0.25%)
Aug 30, 2019 6.006 6.036 5.996 6.011 125,356 +0.00(+0.00%)
Aug 29, 2019 6.031 6.046 5.981 6.011 167,497 -0.03(-0.42%)
Aug 28, 2019 6.016 6.067 5.981 6.036 195,974 -0.01(-0.08%)
Aug 27, 2019 6.086 6.124 6.041 6.041 105,379 -0.09(-1.47%)
Aug 26, 2019 6.167 6.182 6.081 6.132 114,658 -0.02(-0.24%)
Aug 23, 2019 6.102 6.172 6.081 6.147 162,425 +0.05(+0.74%)
Aug 22, 2019 6.061 6.112 6.031 6.102 129,105 +0.04(+0.66%)
Aug 21, 2019 6.061 6.071 6.001 6.061 142,770 -0.01(-0.08%)
Aug 20, 2019 6.142 6.147 6.001 6.066 210,532 -0.08(-1.31%)
Aug 19, 2019 6.152 6.172 6.117 6.147 120,248 +0.01(+0.16%)
Aug 16, 2019 5.996 6.177 5.961 6.137 168,603 +0.16(+2.60%)
Aug 15, 2019 6.145 6.145 5.961 5.981 330,864 -0.15(-2.43%)
Aug 14, 2019 6.150 6.155 6.100 6.130 108,251 -0.05(-0.80%)
Aug 13, 2019 6.185 6.205 6.155 6.180 213,924 -0.04(-0.64%)
Aug 12, 2019 6.239 6.244 6.205 6.220 70,519 -0.02(-0.33%)
Aug 09, 2019 6.225 6.254 6.165 6.240 102,260 +0.02(+0.33%)
Aug 08, 2019 6.095 6.220 6.095 6.220 150,039 +0.12(+1.95%)
Aug 07, 2019 6.100 6.123 6.044 6.100 111,049 -0.06(-0.97%)
Aug 06, 2019 6.180 6.185 6.125 6.160 105,044 +0.05(+0.81%)
Aug 05, 2019 6.220 6.220 6.110 6.110 320,517 -0.17(-2.69%)
Aug 02, 2019 6.269 6.314 6.215 6.279 131,852 -0.01(-0.24%)
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.