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 )

6.810 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 5.439 5.788 5.431 5.677 281,519 +0.21(+3.92%)
Nov 29, 2022 5.415 5.463 5.399 5.463 163,128 +0.06(+1.17%)
Nov 28, 2022 5.376 5.447 5.366 5.399 183,929 +0.04(+0.74%)
Nov 25, 2022 5.360 5.380 5.257 5.360 121,329 +0.02(+0.30%)
Nov 23, 2022 5.352 5.391 5.320 5.344 144,530 +0.00(+0.00%)
Nov 22, 2022 5.312 5.395 5.312 5.344 255,550 +0.04(+0.75%)
Nov 21, 2022 5.320 5.352 5.273 5.304 134,061 +0.00(+0.00%)
Nov 18, 2022 5.304 5.359 5.285 5.304 173,525 +0.03(+0.59%)
Nov 17, 2022 5.296 5.339 5.265 5.273 166,402 -0.02(-0.44%)
Nov 16, 2022 5.382 5.382 5.281 5.296 218,088 -0.07(-1.31%)
Nov 15, 2022 5.218 5.390 5.187 5.367 304,370 +0.23(+4.57%)
Nov 14, 2022 5.078 5.179 5.078 5.132 203,969 +0.06(+1.23%)
Nov 11, 2022 5.195 5.289 5.070 5.070 184,326 +0.01(+0.15%)
Nov 10, 2022 5.070 5.117 5.046 5.062 166,381 +0.09(+1.73%)
Nov 09, 2022 5.070 5.070 4.953 4.976 143,504 -0.08(-1.55%)
Nov 08, 2022 5.125 5.148 5.031 5.054 205,497 +0.02(+0.31%)
Nov 07, 2022 5.070 5.083 4.984 5.039 139,642 +0.05(+1.10%)
Nov 04, 2022 4.968 5.000 4.953 4.984 119,228 +0.05(+0.95%)
Nov 03, 2022 4.992 5.000 4.902 4.937 154,898 -0.08(-1.63%)
Nov 02, 2022 5.070 5.078 5.015 5.019 109,846 -0.05(-1.00%)
Nov 01, 2022 5.046 5.086 5.023 5.070 165,726 +0.09(+1.88%)
Oct 31, 2022 4.937 5.023 4.921 4.976 206,080 +0.07(+1.43%)
Oct 28, 2022 4.882 4.921 4.867 4.906 211,363 +0.02(+0.48%)
Oct 27, 2022 4.906 4.945 4.875 4.882 137,397 -0.01(-0.16%)
Oct 26, 2022 4.882 4.953 4.882 4.890 260,462 -0.02(-0.32%)
Oct 25, 2022 4.836 4.921 4.836 4.906 161,505 +0.09(+1.78%)
Oct 24, 2022 4.812 4.859 4.803 4.820 199,455 +0.01(+0.16%)
Oct 21, 2022 4.750 4.859 4.695 4.812 192,798 +0.03(+0.65%)
Oct 20, 2022 4.835 4.935 4.766 4.781 219,953 -0.08(-1.58%)
Oct 19, 2022 4.958 4.981 4.835 4.858 297,602 -0.09(-1.86%)
Oct 18, 2022 5.011 5.058 4.935 4.950 239,873 +0.05(+1.10%)
Oct 17, 2022 4.819 4.942 4.819 4.896 215,301 +0.12(+2.58%)
Oct 14, 2022 4.896 4.927 4.758 4.773 123,362 -0.11(-2.20%)
Oct 13, 2022 4.904 4.934 4.831 4.881 258,983 -0.08(-1.55%)
Oct 12, 2022 5.027 5.042 4.942 4.958 115,168 -0.10(-1.98%)
Oct 11, 2022 4.988 5.079 4.988 5.058 160,905 +0.05(+0.92%)
Oct 10, 2022 4.942 5.011 4.942 5.011 84,123 +0.08(+1.56%)
Oct 07, 2022 4.996 5.019 4.919 4.935 117,787 -0.11(-2.13%)
Oct 06, 2022 5.134 5.162 5.011 5.042 144,507 -0.05(-0.91%)
Oct 05, 2022 5.142 5.165 5.027 5.088 226,308 -0.08(-1.49%)
Oct 04, 2022 5.142 5.181 5.096 5.165 132,869 +0.15(+3.07%)
Oct 03, 2022 5.088 5.134 5.011 5.011 181,417 +0.02(+0.46%)
Sep 30, 2022 5.058 5.142 4.935 4.988 227,118 -0.06(-1.22%)
Sep 29, 2022 5.150 5.188 5.019 5.050 128,452 -0.10(-1.94%)
Sep 28, 2022 5.065 5.204 5.065 5.150 221,614 +0.10(+2.06%)
Sep 27, 2022 5.204 5.234 5.027 5.046 251,013 -0.17(-3.31%)
Sep 26, 2022 5.534 5.619 5.111 5.219 418,443 -0.41(-7.24%)
Sep 23, 2022 5.857 5.857 5.619 5.626 216,918 -0.25(-4.31%)
Sep 22, 2022 5.957 5.963 5.865 5.880 126,492 -0.15(-2.55%)
Sep 21, 2022 6.057 6.064 5.996 6.034 128,335 -0.02(-0.38%)
Sep 20, 2022 6.102 6.102 6.024 6.057 101,173 -0.03(-0.50%)
Sep 19, 2022 5.973 6.087 5.973 6.087 97,597 +0.07(+1.13%)
Sep 16, 2022 5.996 6.041 5.966 6.019 89,214 -0.02(-0.38%)
Sep 15, 2022 6.125 6.125 6.034 6.041 113,376 -0.08(-1.36%)
Sep 14, 2022 6.072 6.140 6.072 6.125 64,946 +0.04(+0.62%)
Sep 13, 2022 6.110 6.148 6.057 6.087 86,229 -0.06(-0.99%)
Sep 12, 2022 6.102 6.170 6.049 6.148 130,139 +0.14(+2.27%)
Sep 09, 2022 6.011 6.079 6.011 6.011 75,256 +0.02(+0.25%)
Sep 08, 2022 5.943 6.034 5.943 5.996 90,771 +0.01(+0.13%)
Sep 07, 2022 5.920 6.018 5.920 5.988 84,281 +0.04(+0.70%)
Sep 06, 2022 5.996 6.064 5.935 5.946 112,951 -0.05(-0.82%)
Sep 02, 2022 6.041 6.087 5.996 5.996 85,653 -0.03(-0.50%)
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.