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 )

6.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2019 5.510 5.538 5.501 5.538 145,682 +0.02(+0.42%)
Feb 27, 2019 5.538 5.552 5.477 5.515 265,247 -0.02(-0.42%)
Feb 26, 2019 5.491 5.543 5.491 5.538 112,389 +0.04(+0.68%)
Feb 25, 2019 5.515 5.557 5.491 5.501 187,622 +0.00(+0.00%)
Feb 22, 2019 5.496 5.519 5.477 5.501 156,682 +0.06(+1.03%)
Feb 21, 2019 5.449 5.459 5.384 5.445 173,420 -0.03(-0.60%)
Feb 20, 2019 5.557 5.557 5.454 5.477 280,577 -0.07(-1.18%)
Feb 19, 2019 5.478 5.589 5.478 5.543 510,888 +0.05(+0.93%)
Feb 15, 2019 5.473 5.510 5.464 5.492 196,369 +0.04(+0.76%)
Feb 14, 2019 5.427 5.469 5.423 5.450 206,846 +0.01(+0.17%)
Feb 13, 2019 5.432 5.446 5.423 5.441 122,097 +0.03(+0.51%)
Feb 12, 2019 5.390 5.413 5.386 5.413 112,985 +0.05(+0.95%)
Feb 11, 2019 5.376 5.399 5.355 5.362 113,145 -0.01(-0.17%)
Feb 08, 2019 5.358 5.390 5.358 5.372 81,189 -0.02(-0.34%)
Feb 07, 2019 5.436 5.450 5.390 5.390 216,558 -0.08(-1.44%)
Feb 06, 2019 5.455 5.469 5.425 5.469 120,309 +0.01(+0.25%)
Feb 05, 2019 5.432 5.473 5.432 5.455 149,358 +0.02(+0.34%)
Feb 04, 2019 5.423 5.459 5.372 5.436 208,061 +0.01(+0.26%)
Feb 01, 2019 5.395 5.496 5.381 5.423 145,491 +0.04(+0.77%)
Jan 31, 2019 5.362 5.381 5.353 5.381 125,042 +0.05(+0.95%)
Jan 30, 2019 5.293 5.349 5.284 5.330 258,121 +0.06(+1.23%)
Jan 29, 2019 5.238 5.272 5.233 5.265 138,610 +0.06(+1.06%)
Jan 28, 2019 5.150 5.219 5.141 5.210 220,490 +0.04(+0.80%)
Jan 25, 2019 5.145 5.178 5.145 5.168 190,957 +0.03(+0.63%)
Jan 24, 2019 5.182 5.196 5.132 5.136 209,587 -0.02(-0.36%)
Jan 23, 2019 5.224 5.224 5.145 5.155 209,024 -0.06(-1.24%)
Jan 22, 2019 5.252 5.252 5.201 5.219 212,722 -0.03(-0.62%)
Jan 18, 2019 5.265 5.293 5.229 5.252 286,614 -0.01(-0.26%)
Jan 17, 2019 5.329 5.338 5.229 5.265 245,064 -0.06(-1.20%)
Jan 16, 2019 5.261 5.329 5.252 5.329 124,804 +0.05(+1.04%)
Jan 15, 2019 5.206 5.297 5.192 5.274 248,105 +0.08(+1.58%)
Jan 14, 2019 5.197 5.215 5.160 5.192 112,843 +0.00(+0.09%)
Jan 11, 2019 5.165 5.192 5.133 5.188 247,451 +0.05(+0.89%)
Jan 10, 2019 5.082 5.146 5.082 5.142 175,766 +0.06(+1.26%)
Jan 09, 2019 5.055 5.092 5.028 5.078 135,916 +0.06(+1.18%)
Jan 08, 2019 4.996 5.041 4.936 5.019 353,380 +0.05(+1.01%)
Jan 07, 2019 4.964 5.046 4.950 4.968 453,505 +0.02(+0.46%)
Jan 04, 2019 4.877 4.982 4.877 4.945 178,970 +0.07(+1.50%)
Jan 03, 2019 4.822 4.877 4.822 4.872 221,380 +0.05(+1.04%)
Jan 02, 2019 4.740 4.836 4.694 4.822 278,510 +0.03(+0.67%)
Dec 31, 2018 4.767 4.799 4.767 4.790 261,235 +0.04(+0.77%)
Dec 28, 2018 4.753 4.785 4.735 4.753 373,474 +0.03(+0.68%)
Dec 27, 2018 4.721 4.767 4.671 4.721 531,025 -0.06(-1.32%)
Dec 26, 2018 4.654 4.798 4.631 4.785 365,276 +0.13(+2.82%)
Dec 24, 2018 4.559 4.654 4.554 4.654 153,161 +0.09(+2.08%)
Dec 21, 2018 4.622 4.663 4.550 4.559 303,888 -0.09(-1.94%)
Dec 20, 2018 4.866 4.896 4.550 4.649 844,704 -0.27(-5.51%)
Dec 19, 2018 4.889 4.956 4.871 4.920 421,724 +0.05(+1.11%)
Dec 18, 2018 4.834 4.875 4.825 4.866 294,970 +0.03(+0.56%)
Dec 17, 2018 5.060 5.060 4.816 4.839 460,703 -0.21(-4.20%)
Dec 14, 2018 5.065 5.087 5.038 5.051 272,680 -0.05(-0.97%)
Dec 13, 2018 5.114 5.155 5.101 5.101 237,528 -0.01(-0.26%)
Dec 12, 2018 5.074 5.160 5.060 5.114 278,164 +0.03(+0.58%)
Dec 11, 2018 5.124 5.137 5.078 5.085 252,877 -0.01(-0.22%)
Dec 10, 2018 5.196 5.200 5.051 5.096 362,454 -0.09(-1.70%)
Dec 07, 2018 5.155 5.241 5.142 5.185 246,563 -0.01(-0.22%)
Dec 06, 2018 5.214 5.227 5.160 5.196 264,873 -0.06(-1.12%)
Dec 04, 2018 5.223 5.259 5.223 5.255 363,204 +0.01(+0.17%)
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.