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 )

6.520 +0.060 (+0.93%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 26, 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 29, 2023 6.659 6.698 6.562 6.601 516,892 -0.11(-1.59%)
Dec 28, 2023 6.698 6.737 6.620 6.708 327,972 +0.10(+1.47%)
Dec 27, 2023 6.658 6.658 6.611 6.611 333,657 +0.02(+0.29%)
Dec 26, 2023 6.582 6.618 6.563 6.591 351,129 -0.04(-0.58%)
Dec 22, 2023 6.620 6.682 6.577 6.630 268,153 +0.00(+0.00%)
Dec 21, 2023 6.601 6.678 6.600 6.630 314,342 +0.09(+1.32%)
Dec 20, 2023 6.658 6.676 6.534 6.544 328,142 -0.15(-2.29%)
Dec 19, 2023 6.649 6.723 6.611 6.697 441,640 +0.04(+0.58%)
Dec 18, 2023 6.620 6.668 6.611 6.658 333,149 +0.05(+0.72%)
Dec 15, 2023 6.457 6.611 6.448 6.611 452,975 +0.17(+2.67%)
Dec 14, 2023 6.371 6.486 6.371 6.438 407,882 +0.08(+1.20%)
Dec 13, 2023 6.218 6.391 6.190 6.362 407,978 +0.11(+1.84%)
Dec 12, 2023 6.170 6.280 6.156 6.247 219,530 +0.06(+0.93%)
Dec 11, 2023 6.228 6.237 6.161 6.190 215,084 -0.04(-0.61%)
Dec 08, 2023 6.123 6.285 6.123 6.228 268,519 +0.00(+0.00%)
Dec 07, 2023 6.180 6.285 6.132 6.228 404,882 +0.02(+0.31%)
Dec 06, 2023 6.161 6.218 6.113 6.209 456,087 +0.09(+1.41%)
Dec 05, 2023 6.065 6.123 5.998 6.123 349,185 +0.07(+1.11%)
Dec 04, 2023 6.008 6.056 5.989 6.056 375,996 +0.02(+0.32%)
Dec 01, 2023 5.893 6.037 5.893 6.037 269,797 +0.14(+2.44%)
Nov 30, 2023 5.893 5.931 5.879 5.893 277,530 +0.03(+0.49%)
Nov 29, 2023 5.826 5.874 5.821 5.864 380,199 +0.03(+0.49%)
Nov 28, 2023 5.855 5.864 5.817 5.836 303,329 -0.01(-0.16%)
Nov 27, 2023 5.807 5.879 5.807 5.845 224,123 +0.02(+0.41%)
Nov 24, 2023 5.817 5.860 5.807 5.821 122,318 +0.00(+0.08%)
Nov 22, 2023 5.874 5.903 5.788 5.817 372,878 -0.05(-0.82%)
Nov 21, 2023 5.836 5.941 5.836 5.864 430,192 -0.04(-0.65%)
Nov 20, 2023 5.893 5.940 5.856 5.903 402,874 +0.02(+0.32%)
Nov 17, 2023 5.856 5.903 5.837 5.884 452,770 +0.06(+0.97%)
Nov 16, 2023 5.780 5.841 5.761 5.827 422,985 +0.04(+0.65%)
Nov 15, 2023 5.714 5.799 5.701 5.790 301,825 +0.02(+0.33%)
Nov 14, 2023 5.705 5.780 5.696 5.771 427,921 +0.09(+1.66%)
Nov 13, 2023 5.696 5.714 5.620 5.677 305,857 -0.04(-0.66%)
Nov 10, 2023 5.696 5.733 5.686 5.714 209,560 +0.02(+0.33%)
Nov 09, 2023 5.752 5.760 5.677 5.696 289,179 -0.05(-0.82%)
Nov 08, 2023 5.733 5.808 5.714 5.743 274,089 +0.00(+0.00%)
Nov 07, 2023 5.724 5.757 5.705 5.743 217,311 +0.02(+0.33%)
Nov 06, 2023 5.799 5.818 5.714 5.724 276,284 -0.09(-1.62%)
Nov 03, 2023 5.827 5.837 5.733 5.818 338,326 +0.08(+1.31%)
Nov 02, 2023 5.601 5.771 5.592 5.743 509,057 +0.20(+3.57%)
Nov 01, 2023 5.423 5.550 5.423 5.545 529,412 +0.10(+1.90%)
Oct 31, 2023 5.385 5.441 5.328 5.441 545,701 +0.12(+2.30%)
Oct 30, 2023 5.300 5.319 5.225 5.319 319,958 +0.03(+0.53%)
Oct 27, 2023 5.291 5.366 5.281 5.291 323,444 -0.05(-0.88%)
Oct 26, 2023 5.357 5.441 5.319 5.338 348,984 -0.05(-0.87%)
Oct 25, 2023 5.554 5.573 5.375 5.385 559,875 -0.19(-3.46%)
Oct 24, 2023 5.696 5.719 5.550 5.578 679,061 -0.14(-2.39%)
Oct 23, 2023 5.667 5.761 5.667 5.714 252,881 -0.03(-0.49%)
Oct 20, 2023 5.789 5.789 5.743 5.743 333,485 -0.06(-0.96%)
Oct 19, 2023 5.789 5.835 5.789 5.798 271,063 +0.01(+0.16%)
Oct 18, 2023 5.789 5.789 5.696 5.789 393,771 +0.00(+0.00%)
Oct 17, 2023 5.854 5.863 5.780 5.789 355,266 -0.11(-1.88%)
Oct 16, 2023 5.937 5.965 5.891 5.900 241,367 -0.02(-0.31%)
Oct 13, 2023 5.882 5.919 5.863 5.919 222,298 +0.04(+0.63%)
Oct 12, 2023 5.891 5.919 5.854 5.882 294,882 +0.02(+0.32%)
Oct 11, 2023 5.854 5.882 5.798 5.863 287,492 +0.10(+1.77%)
Oct 10, 2023 5.733 5.789 5.729 5.761 490,503 +0.04(+0.65%)
Oct 09, 2023 5.668 5.752 5.650 5.724 240,058 +0.06(+1.15%)
Oct 06, 2023 5.668 5.743 5.622 5.659 431,849 -0.03(-0.49%)
Oct 05, 2023 5.743 5.769 5.668 5.687 519,114 -0.09(-1.60%)
Oct 04, 2023 5.993 6.002 5.770 5.780 889,182 -0.22(-3.70%)
Oct 03, 2023 6.095 6.159 5.993 6.002 603,338 -0.19(-3.14%)
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.