Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.601	6.611	6.567	6.601	241,322	+0.04(+0.59%)
Feb 28, 2024	6.504	6.582	6.504	6.562	263,691	+0.00(+0.07%)
Feb 27, 2024	6.523	6.572	6.523	6.557	212,480	+0.04(+0.67%)
Feb 26, 2024	6.543	6.572	6.504	6.514	223,271	-0.03(-0.45%)
Feb 23, 2024	6.562	6.588	6.543	6.543	249,721	-0.04(-0.59%)
Feb 22, 2024	6.611	6.611	6.572	6.582	273,924	-0.01(-0.15%)
Feb 21, 2024	6.562	6.620	6.553	6.591	362,804	-0.08(-1.16%)
Feb 20, 2024	6.650	6.688	6.635	6.669	452,867	+0.05(+0.73%)
Feb 16, 2024	6.640	6.650	6.611	6.620	256,580	-0.02(-0.29%)
Feb 15, 2024	6.611	6.659	6.591	6.640	336,414	+0.08(+1.18%)
Feb 14, 2024	6.572	6.611	6.562	6.562	296,097	+0.01(+0.15%)
Feb 13, 2024	6.562	6.571	6.533	6.552	320,728	-0.02(-0.30%)
Feb 12, 2024	6.572	6.601	6.543	6.572	381,101	+0.02(+0.30%)
Feb 09, 2024	6.533	6.582	6.523	6.552	390,887	+0.02(+0.30%)
Feb 08, 2024	6.533	6.572	6.523	6.533	312,761	-0.02(-0.30%)
Feb 07, 2024	6.591	6.591	6.552	6.552	256,109	-0.01(-0.15%)
Feb 06, 2024	6.514	6.562	6.514	6.562	304,201	+0.07(+1.05%)
Feb 05, 2024	6.591	6.591	6.489	6.494	340,622	-0.07(-1.04%)
Feb 02, 2024	6.640	6.640	6.523	6.562	615,958	-0.09(-1.31%)
Feb 01, 2024	6.669	6.669	6.611	6.650	510,763	-0.02(-0.29%)
Jan 31, 2024	6.659	6.698	6.601	6.669	560,049	+0.00(+0.00%)
Jan 30, 2024	6.640	6.669	6.620	6.669	155,990	+0.01(+0.15%)
Jan 29, 2024	6.611	6.669	6.601	6.659	329,108	+0.04(+0.59%)
Jan 26, 2024	6.620	6.620	6.591	6.620	175,722	+0.03(+0.44%)
Jan 25, 2024	6.572	6.601	6.552	6.591	167,072	+0.04(+0.59%)
Jan 24, 2024	6.582	6.606	6.543	6.552	247,222	-0.02(-0.30%)
Jan 23, 2024	6.591	6.595	6.561	6.572	197,023	-0.01(-0.15%)
Jan 22, 2024	6.572	6.620	6.562	6.582	606,200	+0.03(+0.44%)
Jan 19, 2024	6.562	6.562	6.510	6.553	462,379	-0.02(-0.29%)
Jan 18, 2024	6.505	6.601	6.505	6.572	340,242	+0.08(+1.18%)
Jan 17, 2024	6.601	6.645	6.476	6.495	616,084	-0.11(-1.59%)
Jan 16, 2024	6.601	6.672	6.572	6.601	511,583	+0.03(+0.44%)
Jan 12, 2024	6.553	6.639	6.524	6.572	427,018	-0.04(-0.58%)
Jan 11, 2024	6.562	6.639	6.534	6.610	333,884	-0.01(-0.14%)
Jan 10, 2024	6.495	6.629	6.467	6.620	430,268	+0.09(+1.32%)
Jan 09, 2024	6.448	6.534	6.409	6.534	392,398	+0.05(+0.74%)
Jan 08, 2024	6.409	6.515	6.400	6.486	270,873	+0.03(+0.44%)
Jan 05, 2024	6.381	6.457	6.381	6.457	322,743	+0.01(+0.15%)
Jan 04, 2024	6.400	6.472	6.323	6.448	391,342	-0.01(-0.15%)
Jan 03, 2024	6.419	6.476	6.390	6.457	393,461	+0.00(+0.00%)
Jan 02, 2024	6.457	6.495	6.419	6.457	410,575	-0.05(-0.74%)
Dec 29, 2023	6.562	6.601	6.467	6.505	524,504	-0.11(-1.59%)
Dec 28, 2023	6.601	6.639	6.524	6.610	332,802	+0.10(+1.47%)
Dec 27, 2023	6.562	6.562	6.515	6.515	338,571	+0.02(+0.29%)
Dec 26, 2023	6.486	6.522	6.467	6.496	356,300	-0.04(-0.58%)
Dec 22, 2023	6.524	6.585	6.482	6.533	272,102	+0.00(+0.00%)
Dec 21, 2023	6.505	6.581	6.504	6.533	318,971	+0.08(+1.32%)
Dec 20, 2023	6.562	6.579	6.439	6.449	332,974	-0.15(-2.29%)
Dec 19, 2023	6.552	6.625	6.515	6.599	448,144	+0.04(+0.58%)
Dec 18, 2023	6.524	6.571	6.515	6.562	338,055	+0.05(+0.72%)
Dec 15, 2023	6.364	6.515	6.354	6.515	459,647	+0.17(+2.67%)
Dec 14, 2023	6.279	6.392	6.279	6.345	413,889	+0.08(+1.20%)
Dec 13, 2023	6.128	6.298	6.100	6.269	413,987	+0.11(+1.84%)
Dec 12, 2023	6.081	6.189	6.067	6.156	222,763	+0.06(+0.93%)
Dec 11, 2023	6.138	6.147	6.071	6.100	218,252	-0.04(-0.61%)
Dec 08, 2023	6.034	6.194	6.034	6.138	272,474	+0.00(+0.00%)
Dec 07, 2023	6.090	6.194	6.043	6.138	410,845	+0.02(+0.31%)
Dec 06, 2023	6.072	6.128	6.024	6.119	462,804	+0.08(+1.41%)
Dec 05, 2023	5.977	6.034	5.911	6.034	354,327	+0.07(+1.11%)
Dec 04, 2023	5.921	5.968	5.902	5.968	381,534	+0.02(+0.32%)
Dec 01, 2023	5.808	5.949	5.808	5.949	273,771	+0.14(+2.44%)
Nov 30, 2023	5.808	5.845	5.793	5.808	281,618	+0.03(+0.49%)
Nov 29, 2023	5.742	5.789	5.737	5.779	385,798	+0.03(+0.49%)
Nov 28, 2023	5.770	5.779	5.732	5.751	307,797	-0.01(-0.16%)
Nov 27, 2023	5.723	5.793	5.723	5.760	227,424	+0.02(+0.41%)
Nov 24, 2023	5.732	5.775	5.723	5.737	124,120	+0.00(+0.08%)
Nov 22, 2023	5.789	5.817	5.704	5.732	378,370	-0.05(-0.82%)
Nov 21, 2023	5.751	5.855	5.751	5.779	436,528	-0.04(-0.65%)
Nov 20, 2023	5.808	5.854	5.771	5.817	408,808	+0.02(+0.32%)
Nov 17, 2023	5.771	5.817	5.752	5.798	459,438	+0.06(+0.97%)
Nov 16, 2023	5.696	5.757	5.678	5.743	429,214	+0.04(+0.65%)
Nov 15, 2023	5.631	5.715	5.618	5.706	306,271	+0.02(+0.33%)
Nov 14, 2023	5.622	5.696	5.613	5.687	434,223	+0.09(+1.66%)
Nov 13, 2023	5.613	5.631	5.539	5.594	310,361	-0.04(-0.66%)
Nov 10, 2023	5.613	5.650	5.604	5.631	212,647	+0.02(+0.33%)
Nov 09, 2023	5.669	5.677	5.594	5.613	293,438	-0.05(-0.82%)
Nov 08, 2023	5.650	5.724	5.631	5.659	278,126	+0.00(+0.00%)
Nov 07, 2023	5.641	5.673	5.622	5.659	220,512	+0.02(+0.33%)
Nov 06, 2023	5.715	5.733	5.631	5.641	280,353	-0.09(-1.62%)
Nov 03, 2023	5.743	5.752	5.650	5.733	343,309	+0.07(+1.31%)
Nov 02, 2023	5.520	5.687	5.511	5.659	516,554	+0.19(+3.57%)
Nov 01, 2023	5.344	5.469	5.344	5.464	537,209	+0.10(+1.90%)
Oct 31, 2023	5.307	5.362	5.251	5.362	553,738	+0.12(+2.30%)
Oct 30, 2023	5.223	5.242	5.149	5.242	324,670	+0.03(+0.53%)
Oct 27, 2023	5.214	5.288	5.205	5.214	328,208	-0.05(-0.88%)
Oct 26, 2023	5.279	5.362	5.242	5.260	354,123	-0.05(-0.87%)
Oct 25, 2023	5.474	5.492	5.297	5.307	568,121	-0.19(-3.46%)
Oct 24, 2023	5.613	5.636	5.469	5.497	689,062	-0.13(-2.39%)
Oct 23, 2023	5.585	5.678	5.585	5.631	256,605	-0.03(-0.49%)
Oct 20, 2023	5.705	5.705	5.659	5.659	338,397	-0.05(-0.96%)
Oct 19, 2023	5.705	5.751	5.705	5.714	275,055	+0.01(+0.16%)
Oct 18, 2023	5.705	5.705	5.614	5.705	399,570	+0.00(+0.00%)
Oct 17, 2023	5.769	5.778	5.696	5.705	360,498	-0.11(-1.88%)
Oct 16, 2023	5.851	5.878	5.805	5.814	244,922	-0.02(-0.31%)
Oct 13, 2023	5.796	5.833	5.778	5.833	225,572	+0.04(+0.63%)
Oct 12, 2023	5.805	5.833	5.769	5.796	299,225	+0.02(+0.32%)
Oct 11, 2023	5.769	5.796	5.714	5.778	291,726	+0.10(+1.77%)
Oct 10, 2023	5.650	5.705	5.646	5.677	497,727	+0.04(+0.65%)
Oct 09, 2023	5.586	5.668	5.568	5.641	243,594	+0.06(+1.15%)
Oct 06, 2023	5.586	5.659	5.541	5.577	438,209	-0.03(-0.49%)
Oct 05, 2023	5.659	5.685	5.586	5.604	526,760	-0.09(-1.60%)
Oct 04, 2023	5.906	5.915	5.687	5.696	902,277	-0.22(-3.70%)
Oct 03, 2023	6.006	6.070	5.906	5.915	612,224	-0.19(-3.14%)
Oct 02, 2023	6.207	6.227	6.052	6.106	507,386	-0.10(-1.62%)
Sep 29, 2023	6.344	6.362	6.180	6.207	370,072	-0.01(-0.15%)
Sep 28, 2023	6.234	6.238	6.180	6.216	221,815	+0.00(+0.00%)
Sep 27, 2023	6.207	6.234	6.180	6.216	263,806	+0.01(+0.15%)
Sep 26, 2023	6.298	6.316	6.207	6.207	328,309	-0.12(-1.88%)
Sep 25, 2023	6.335	6.344	6.303	6.326	167,893	-0.04(-0.57%)
Sep 22, 2023	6.371	6.380	6.353	6.362	190,737	+0.01(+0.14%)
Sep 21, 2023	6.353	6.408	6.335	6.353	345,427	-0.03(-0.43%)
Sep 20, 2023	6.398	6.425	6.380	6.380	356,419	-0.05(-0.84%)
Sep 19, 2023	6.434	6.452	6.389	6.434	409,735	+0.04(+0.70%)
Sep 18, 2023	6.362	6.412	6.353	6.389	196,572	+0.04(+0.57%)
Sep 15, 2023	6.362	6.389	6.344	6.353	141,854	-0.01(-0.14%)
Sep 14, 2023	6.434	6.434	6.344	6.362	288,761	-0.03(-0.42%)
Sep 13, 2023	6.380	6.425	6.371	6.389	250,210	+0.02(+0.28%)
Sep 12, 2023	6.344	6.371	6.344	6.371	176,057	+0.02(+0.28%)
Sep 11, 2023	6.362	6.362	6.335	6.353	214,751	+0.01(+0.14%)
Sep 08, 2023	6.380	6.380	6.335	6.344	92,499	-0.01(-0.14%)
Sep 07, 2023	6.389	6.389	6.326	6.353	247,100	-0.04(-0.56%)
Sep 06, 2023	6.380	6.389	6.308	6.389	277,130	+0.08(+1.28%)
Sep 05, 2023	6.308	6.317	6.290	6.308	170,007	+0.01(+0.14%)
Sep 01, 2023	6.335	6.344	6.281	6.299	309,550	+0.00(+0.00%)
Aug 31, 2023	6.326	6.344	6.272	6.299	276,197	+0.02(+0.29%)
Aug 30, 2023	6.272	6.281	6.245	6.281	199,844	+0.03(+0.43%)
Aug 29, 2023	6.254	6.272	6.236	6.254	195,833	+0.02(+0.29%)
Aug 28, 2023	6.254	6.268	6.227	6.236	164,513	+0.00(+0.00%)
Aug 25, 2023	6.263	6.263	6.227	6.236	199,828	-0.01(-0.14%)
Aug 24, 2023	6.254	6.298	6.227	6.245	197,649	+0.01(+0.14%)
Aug 23, 2023	6.209	6.245	6.191	6.236	215,953	+0.03(+0.43%)
Aug 22, 2023	6.236	6.263	6.183	6.209	410,149	-0.01(-0.14%)
Aug 21, 2023	6.209	6.236	6.143	6.218	440,207	+0.05(+0.86%)
Aug 18, 2023	6.147	6.183	6.122	6.165	493,171	+0.02(+0.29%)
Aug 17, 2023	6.147	6.156	6.076	6.147	366,702	+0.03(+0.43%)
Aug 16, 2023	6.156	6.161	6.103	6.121	268,434	-0.03(-0.43%)
Aug 15, 2023	6.138	6.156	6.130	6.147	149,052	+0.00(+0.00%)
Aug 14, 2023	6.147	6.156	6.121	6.147	214,052	+0.01(+0.14%)
Aug 11, 2023	6.138	6.147	6.112	6.138	268,759	+0.00(+0.00%)
Aug 10, 2023	6.130	6.147	6.127	6.138	301,350	+0.02(+0.29%)
Aug 09, 2023	6.130	6.130	6.107	6.121	291,471	+0.00(+0.00%)
Aug 08, 2023	6.094	6.130	6.094	6.121	227,775	+0.02(+0.29%)
Aug 07, 2023	6.103	6.121	6.085	6.103	481,608	+0.01(+0.15%)
Aug 04, 2023	6.076	6.094	6.059	6.094	301,552	+0.03(+0.44%)
Aug 03, 2023	6.103	6.103	6.041	6.067	215,040	-0.02(-0.29%)
Aug 02, 2023	6.059	6.103	6.059	6.085	290,594	-0.02(-0.29%)
Aug 01, 2023	6.094	6.112	6.076	6.103	260,461	+0.00(+0.00%)
Jul 31, 2023	6.103	6.108	6.085	6.103	338,483	+0.03(+0.44%)
Jul 28, 2023	6.067	6.103	6.067	6.076	297,719	+0.01(+0.15%)
Jul 27, 2023	6.094	6.121	6.050	6.067	311,422	-0.03(-0.44%)
Jul 26, 2023	6.076	6.094	6.067	6.094	393,529	+0.02(+0.29%)
Jul 25, 2023	6.041	6.076	6.032	6.076	255,138	+0.01(+0.15%)
Jul 24, 2023	6.041	6.076	6.005	6.067	335,885	+0.04(+0.59%)
Jul 21, 2023	6.050	6.085	6.032	6.032	443,698	-0.04(-0.73%)
Jul 20, 2023	6.068	6.076	6.051	6.076	780,201	+0.01(+0.14%)
Jul 19, 2023	6.076	6.076	6.050	6.068	489,129	+0.01(+0.14%)
Jul 18, 2023	6.068	6.076	6.050	6.059	381,958	+0.01(+0.14%)
Jul 17, 2023	6.050	6.068	6.015	6.050	763,393	+0.02(+0.29%)
Jul 14, 2023	6.015	6.033	6.006	6.033	200,031	+0.04(+0.73%)
Jul 13, 2023	5.998	6.033	5.971	5.989	418,908	+0.03(+0.59%)
Jul 12, 2023	5.963	5.989	5.945	5.954	421,321	+0.00(+0.00%)
Jul 11, 2023	5.980	5.981	5.954	5.954	256,288	-0.01(-0.15%)
Jul 10, 2023	5.963	5.971	5.954	5.963	279,703	+0.00(+0.00%)
Jul 07, 2023	5.945	5.963	5.919	5.963	276,402	+0.02(+0.29%)
Jul 06, 2023	5.989	5.998	5.910	5.945	540,996	-0.06(-1.02%)
Jul 05, 2023	6.015	6.015	5.989	6.006	380,302	+0.01(+0.15%)
Jul 03, 2023	5.980	6.006	5.971	5.998	175,922	+0.02(+0.29%)
Jun 30, 2023	6.041	6.041	5.954	5.980	246,243	+0.02(+0.29%)
Jun 29, 2023	5.971	5.987	5.954	5.963	161,962	-0.02(-0.29%)
Jun 28, 2023	5.936	5.980	5.936	5.980	241,960	+0.05(+0.89%)
Jun 27, 2023	5.928	5.950	5.901	5.928	188,676	+0.00(+0.00%)
Jun 26, 2023	5.945	5.971	5.910	5.928	237,709	-0.02(-0.29%)
Jun 23, 2023	5.963	5.993	5.902	5.945	335,012	-0.02(-0.29%)
Jun 22, 2023	6.015	6.015	5.954	5.963	201,422	-0.05(-0.87%)
Jun 21, 2023	5.998	6.032	5.920	6.015	528,655	+0.02(+0.29%)
Jun 20, 2023	6.041	6.041	5.963	5.998	323,723	+0.03(+0.58%)
Jun 16, 2023	5.946	5.972	5.938	5.963	262,449	+0.03(+0.58%)
Jun 15, 2023	5.998	6.015	5.912	5.929	474,450	+0.37(+6.67%)
May 08, 2023	5.626	5.626	5.549	5.558	248,616	-0.04(-0.76%)
May 05, 2023	5.601	5.618	5.567	5.601	289,418	+0.03(+0.46%)
May 04, 2023	5.584	5.584	5.541	5.575	224,469	+0.01(+0.15%)
May 03, 2023	5.635	5.686	5.567	5.567	206,365	-0.02(-0.30%)
May 02, 2023	5.677	5.711	5.584	5.584	327,832	-0.09(-1.64%)
May 01, 2023	5.660	5.711	5.660	5.677	255,194	-0.03(-0.59%)
Apr 28, 2023	5.677	5.711	5.635	5.711	359,839	+0.10(+1.82%)
Apr 27, 2023	5.660	5.660	5.601	5.609	331,808	-0.05(-0.90%)
Apr 26, 2023	5.601	5.677	5.601	5.660	251,323	+0.05(+0.91%)
Apr 25, 2023	5.677	5.711	5.601	5.609	194,916	-0.07(-1.20%)
Apr 24, 2023	5.601	5.694	5.601	5.677	328,238	+0.08(+1.36%)
Apr 21, 2023	5.567	5.617	5.567	5.601	236,907	+0.03(+0.61%)
Apr 20, 2023	5.609	5.652	5.541	5.567	369,551	-0.07(-1.20%)
Apr 19, 2023	5.660	5.685	5.626	5.635	646,752	-0.04(-0.74%)
Apr 18, 2023	5.651	5.697	5.647	5.677	329,244	+0.04(+0.74%)
Apr 17, 2023	5.643	5.680	5.576	5.635	589,835	-0.02(-0.30%)
Apr 14, 2023	5.685	5.693	5.635	5.651	192,555	-0.02(-0.29%)
Apr 13, 2023	5.668	5.685	5.643	5.668	290,915	+0.03(+0.44%)
Apr 12, 2023	5.635	5.660	5.601	5.643	515,399	+0.10(+1.81%)
Apr 11, 2023	5.585	5.631	5.518	5.543	421,105	+0.02(+0.30%)
Apr 10, 2023	5.534	5.543	5.472	5.526	394,127	-0.01(-0.15%)
Apr 06, 2023	5.459	5.534	5.434	5.534	459,769	+0.12(+2.16%)
Apr 05, 2023	5.476	5.488	5.367	5.417	458,738	-0.05(-0.92%)
Apr 04, 2023	5.601	5.613	5.459	5.468	384,919	-0.10(-1.80%)
Apr 03, 2023	5.601	5.618	5.534	5.568	512,986	-0.01(-0.15%)
Mar 31, 2023	5.610	5.610	5.501	5.576	326,243	+0.11(+1.99%)
Mar 30, 2023	5.526	5.543	5.447	5.468	422,272	+0.03(+0.62%)
Mar 29, 2023	5.426	5.518	5.401	5.434	329,586	+0.01(+0.15%)
Mar 28, 2023	5.401	5.434	5.376	5.426	133,648	+0.03(+0.62%)
Mar 27, 2023	5.434	5.451	5.367	5.392	390,473	-0.04(-0.77%)
Mar 24, 2023	5.476	5.500	5.434	5.434	290,925	-0.04(-0.76%)
Mar 23, 2023	5.618	5.672	5.459	5.476	405,835	-0.12(-2.09%)
Mar 22, 2023	5.626	5.675	5.593	5.593	301,047	-0.02(-0.29%)
Mar 21, 2023	5.684	5.684	5.593	5.609	232,527	+0.05(+0.89%)
Mar 20, 2023	5.692	5.692	5.560	5.560	337,447	-0.05(-0.88%)
Mar 17, 2023	5.568	5.634	5.535	5.609	284,243	+0.05(+0.89%)
Mar 16, 2023	5.552	5.626	5.519	5.560	440,210	-0.02(-0.30%)
Mar 15, 2023	5.716	5.725	5.453	5.576	520,084	-0.19(-3.29%)
Mar 14, 2023	5.700	5.822	5.692	5.766	412,548	+0.11(+1.97%)
Mar 13, 2023	5.873	5.931	5.634	5.655	514,659	-0.29(-4.92%)
Mar 10, 2023	6.046	6.054	5.922	5.947	253,119	-0.07(-1.10%)
Mar 09, 2023	6.145	6.212	6.013	6.013	288,645	-0.17(-2.80%)
Mar 08, 2023	6.227	6.235	6.095	6.186	216,875	-0.03(-0.53%)
Mar 07, 2023	6.244	6.284	6.161	6.219	161,128	-0.02(-0.40%)
Mar 06, 2023	6.178	6.244	6.137	6.244	239,680	+0.07(+1.07%)
Mar 03, 2023	6.071	6.219	6.071	6.178	157,355	+0.07(+1.21%)
Mar 02, 2023	6.112	6.137	6.054	6.104	162,645	-0.03(-0.54%)

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.

abrdn Income Credit Strategies Fund (NY: ACP )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

abrdn Income Credit Strategies Fund (NY: ACP )

Historical Prices

Sections

Services

Borger News-Herald