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 )

6.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 5.375 5.375 5.330 5.334 190,775 -0.06(-1.02%)
Nov 29, 2018 5.371 5.389 5.330 5.389 252,363 +0.02(+0.34%)
Nov 28, 2018 5.316 5.394 5.302 5.371 239,423 +0.03(+0.60%)
Nov 27, 2018 5.353 5.357 5.307 5.339 137,948 -0.05(-0.85%)
Nov 26, 2018 5.375 5.430 5.375 5.385 84,353 +0.02(+0.37%)
Nov 23, 2018 5.389 5.405 5.340 5.365 83,068 -0.03(-0.54%)
Nov 21, 2018 5.394 5.394 5.394 0 +0.00(+0.00%)
Nov 20, 2018 5.554 5.554 5.357 5.394 272,745 -0.22(-3.84%)
Nov 19, 2018 5.793 5.793 5.596 5.609 404,242 -0.22(-3.70%)
Nov 16, 2018 5.862 5.862 5.793 5.825 151,965 -0.04(-0.70%)
Nov 15, 2018 5.880 5.880 5.839 5.866 155,828 -0.01(-0.15%)
Nov 14, 2018 5.880 5.884 5.803 5.875 297,498 +0.00(+0.06%)
Nov 13, 2018 5.893 5.898 5.862 5.872 137,883 -0.00(-0.07%)
Nov 12, 2018 5.903 5.903 5.862 5.876 72,538 -0.02(-0.38%)
Nov 09, 2018 5.880 5.903 5.825 5.898 173,418 +0.02(+0.39%)
Nov 08, 2018 5.880 5.884 5.821 5.875 227,382 -0.00(-0.08%)
Nov 07, 2018 5.903 5.925 5.857 5.880 403,873 -0.00(-0.08%)
Nov 06, 2018 5.839 5.903 5.821 5.884 229,456 +0.01(+0.16%)
Nov 05, 2018 5.916 5.925 5.816 5.875 394,368 -0.04(-0.62%)
Nov 02, 2018 5.980 5.989 5.875 5.912 111,797 -0.08(-1.31%)
Nov 01, 2018 5.971 6.003 5.953 5.990 156,904 +0.04(+0.71%)
Oct 31, 2018 5.889 5.966 5.866 5.948 249,500 +0.05(+0.85%)
Oct 30, 2018 5.834 5.921 5.775 5.898 240,217 +0.01(+0.12%)
Oct 29, 2018 5.966 5.966 5.846 5.891 259,403 -0.08(-1.26%)
Oct 26, 2018 5.998 6.007 5.862 5.966 205,989 -0.05(-0.76%)
Oct 25, 2018 6.034 6.039 5.971 6.012 226,720 -0.02(-0.38%)
Oct 24, 2018 6.184 6.184 6.016 6.034 235,499 -0.15(-2.42%)
Oct 23, 2018 6.225 6.225 6.143 6.184 149,258 -0.05(-0.73%)
Oct 22, 2018 6.202 6.257 6.189 6.230 129,526 +0.00(+0.07%)
Oct 19, 2018 6.311 6.321 6.225 6.225 249,564 -0.09(-1.37%)
Oct 18, 2018 6.343 6.348 6.294 6.311 127,552 -0.06(-1.00%)
Oct 17, 2018 6.353 6.393 6.330 6.375 134,494 +0.02(+0.28%)
Oct 16, 2018 6.244 6.357 6.241 6.357 92,658 +0.12(+1.88%)
Oct 15, 2018 6.204 6.240 6.195 6.240 89,865 +0.05(+0.87%)
Oct 12, 2018 6.168 6.204 6.168 6.186 121,410 +0.02(+0.37%)
Oct 11, 2018 6.190 6.244 6.051 6.163 191,870 -0.08(-1.23%)
Oct 10, 2018 6.330 6.330 6.190 6.240 239,575 -0.09(-1.42%)
Oct 09, 2018 6.249 6.330 6.235 6.330 170,666 +0.08(+1.30%)
Oct 08, 2018 6.181 6.267 6.181 6.249 111,362 +0.07(+1.17%)
Oct 05, 2018 6.217 6.244 6.118 6.177 388,424 -0.07(-1.15%)
Oct 04, 2018 6.312 6.375 6.222 6.249 341,462 -0.11(-1.70%)
Oct 03, 2018 6.429 6.438 6.348 6.357 202,604 -0.08(-1.26%)
Oct 02, 2018 6.429 6.443 6.420 6.439 100,473 -0.00(-0.07%)
Oct 01, 2018 6.411 6.443 6.398 6.443 68,091 +0.03(+0.49%)
Sep 28, 2018 6.434 6.452 6.398 6.411 116,971 -0.02(-0.28%)
Sep 27, 2018 6.420 6.443 6.398 6.429 117,321 +0.01(+0.14%)
Sep 26, 2018 6.438 6.443 6.402 6.420 92,271 -0.01(-0.21%)
Sep 25, 2018 6.407 6.455 6.384 6.434 131,620 +0.04(+0.63%)
Sep 24, 2018 6.366 6.399 6.353 6.393 135,346 -0.01(-0.21%)
Sep 21, 2018 6.443 6.443 6.402 6.407 121,854 -0.01(-0.21%)
Sep 20, 2018 6.393 6.420 6.367 6.420 189,895 +0.05(+0.83%)
Sep 19, 2018 6.416 6.416 6.291 6.367 81,425 -0.04(-0.62%)
Sep 18, 2018 6.420 6.420 6.402 6.407 93,950 +0.00(+0.00%)
Sep 17, 2018 6.420 6.420 6.398 6.407 132,413 +0.00(+0.07%)
Sep 14, 2018 6.398 6.420 6.375 6.402 122,880 +0.00(+0.07%)
Sep 13, 2018 6.380 6.408 6.340 6.398 126,573 +0.04(+0.63%)
Sep 12, 2018 6.340 6.380 6.322 6.358 171,318 +0.04(+0.71%)
Sep 11, 2018 6.308 6.375 6.286 6.313 141,005 +0.04(+0.57%)
Sep 10, 2018 6.233 6.277 6.233 6.277 109,397 +0.04(+0.57%)
Sep 07, 2018 6.228 6.255 6.224 6.241 179,732 -0.01(-0.21%)
Sep 06, 2018 6.273 6.349 6.233 6.255 277,998 -0.05(-0.85%)
Sep 05, 2018 6.322 6.344 6.300 6.308 212,650 -0.06(-0.91%)
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.