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 )

6.890 +0.100 (+1.47%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 30, 2022 5.548 5.580 5.436 5.452 253,622 -0.11(-2.02%)
Dec 29, 2022 5.669 5.725 5.556 5.564 278,897 -0.11(-1.98%)
Dec 28, 2022 5.701 5.748 5.661 5.677 145,594 +0.02(+0.28%)
Dec 27, 2022 5.661 5.701 5.598 5.661 92,180 -0.02(-0.42%)
Dec 23, 2022 5.455 5.693 5.455 5.685 159,557 +0.24(+4.44%)
Dec 22, 2022 5.471 5.487 5.423 5.443 144,363 -0.07(-1.22%)
Dec 21, 2022 5.534 5.594 5.487 5.510 166,768 +0.02(+0.43%)
Dec 20, 2022 5.439 5.518 5.439 5.487 121,194 +0.03(+0.58%)
Dec 19, 2022 5.463 5.522 5.439 5.455 150,859 -0.01(-0.15%)
Dec 16, 2022 5.518 5.538 5.455 5.463 178,284 -0.05(-0.86%)
Dec 15, 2022 5.518 5.542 5.502 5.510 162,199 -0.03(-0.57%)
Dec 14, 2022 5.606 5.629 5.518 5.542 170,643 -0.05(-0.85%)
Dec 13, 2022 5.669 5.701 5.590 5.590 173,497 +0.01(+0.14%)
Dec 12, 2022 5.534 5.598 5.534 5.582 156,247 +0.05(+0.86%)
Dec 09, 2022 5.550 5.601 5.518 5.534 175,434 -0.06(-1.13%)
Dec 08, 2022 5.613 5.629 5.566 5.598 145,059 +0.02(+0.28%)
Dec 07, 2022 5.566 5.629 5.550 5.582 176,367 -0.01(-0.14%)
Dec 06, 2022 5.550 5.598 5.510 5.590 130,729 +0.06(+1.15%)
Dec 05, 2022 5.534 5.621 5.407 5.526 191,442 +0.00(+0.00%)
Dec 02, 2022 5.606 5.637 5.510 5.526 143,551 -0.10(-1.83%)
Dec 01, 2022 5.724 5.724 5.629 5.629 132,632 -0.05(-0.84%)
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%)
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.