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 )

6.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 29, 2018 5.892 5.892 5.892 0 -0.01(-0.22%)
Mar 28, 2018 5.905 5.905 5.897 5.905 57,958 +0.00(+0.07%)
Mar 27, 2018 5.893 5.910 5.893 5.901 121,642 +0.00(+0.00%)
Mar 26, 2018 5.923 5.931 5.884 5.901 187,880 -0.01(-0.14%)
Mar 23, 2018 5.952 5.952 5.888 5.910 98,491 -0.01(-0.14%)
Mar 22, 2018 5.952 5.952 5.905 5.918 109,806 -0.04(-0.72%)
Mar 21, 2018 5.978 5.978 5.931 5.961 42,649 -0.02(-0.29%)
Mar 20, 2018 5.948 5.982 5.918 5.978 45,185 +0.05(+0.79%)
Mar 19, 2018 5.948 5.956 5.910 5.931 71,262 -0.04(-0.65%)
Mar 16, 2018 5.987 5.991 5.961 5.970 102,232 +0.01(+0.22%)
Mar 15, 2018 5.982 5.999 5.952 5.957 217,109 -0.03(-0.43%)
Mar 14, 2018 6.012 6.016 5.961 5.982 110,302 -0.02(-0.28%)
Mar 13, 2018 6.012 6.016 5.969 5.999 140,441 +0.01(+0.14%)
Mar 12, 2018 5.978 6.016 5.948 5.991 95,590 +0.01(+0.14%)
Mar 09, 2018 5.991 6.016 5.961 5.982 111,252 +0.02(+0.36%)
Mar 08, 2018 5.957 5.965 5.940 5.961 68,067 +0.02(+0.36%)
Mar 07, 2018 5.965 5.940 122,999 -0.01(-0.21%)
Mar 06, 2018 5.940 5.952 5.914 5.952 83,774 +0.03(+0.57%)
Mar 05, 2018 5.902 5.931 5.880 5.919 133,577 -0.03(-0.43%)
Mar 02, 2018 5.876 5.944 5.876 5.944 139,112 +0.04(+0.72%)
Mar 01, 2018 5.910 5.919 5.874 5.902 108,021 +0.00(+0.00%)
Feb 28, 2018 5.919 5.944 5.897 5.902 208,320 -0.02(-0.29%)
Feb 27, 2018 5.944 5.944 5.888 5.919 120,597 -0.04(-0.64%)
Feb 26, 2018 5.961 5.961 5.931 5.957 116,249 -0.00(-0.07%)
Feb 23, 2018 5.961 5.965 5.923 5.961 208,527 +0.02(+0.36%)
Feb 22, 2018 5.940 5.965 5.906 5.940 147,406 +0.00(+0.07%)
Feb 21, 2018 5.931 5.974 5.914 5.936 162,040 +0.00(+0.00%)
Feb 20, 2018 5.936 5.944 5.919 5.936 99,417 -0.01(-0.14%)
Feb 16, 2018 5.944 5.944 5.944 0 +0.07(+1.23%)
Feb 15, 2018 5.897 5.897 5.830 5.872 167,594 -0.03(-0.43%)
Feb 14, 2018 5.855 5.897 5.855 5.897 89,046 +0.04(+0.72%)
Feb 13, 2018 5.830 5.880 5.830 5.855 99,112 +0.02(+0.36%)
Feb 12, 2018 5.868 5.868 5.834 5.834 125,844 -0.03(-0.50%)
Feb 09, 2018 5.914 5.935 5.826 5.863 257,535 -0.06(-0.99%)
Feb 08, 2018 5.973 5.973 5.901 5.922 118,434 -0.03(-0.56%)
Feb 07, 2018 5.889 5.964 5.863 5.956 238,684 +0.01(+0.14%)
Feb 06, 2018 5.863 5.948 5.847 5.948 231,887 +0.02(+0.40%)
Feb 05, 2018 5.973 6.002 5.847 5.924 234,103 -0.06(-1.03%)
Feb 02, 2018 6.015 6.040 5.971 5.985 217,729 -0.06(-0.97%)
Feb 01, 2018 6.036 6.078 5.998 6.044 126,743 +0.00(+0.00%)
Jan 31, 2018 6.074 6.103 5.973 6.044 219,496 -0.00(-0.07%)
Jan 30, 2018 6.078 6.095 6.040 6.049 156,491 -0.06(-1.03%)
Jan 29, 2018 6.095 6.116 6.036 6.112 98,014 +0.01(+0.21%)
Jan 26, 2018 6.124 6.136 6.061 6.099 117,238 -0.00(-0.07%)
Jan 25, 2018 6.128 6.141 6.074 6.103 150,586 -0.00(-0.07%)
Jan 24, 2018 6.078 6.116 6.036 6.107 153,401 +0.06(+1.04%)
Jan 23, 2018 6.133 6.158 6.044 6.044 166,705 -0.08(-1.24%)
Jan 22, 2018 6.023 6.133 6.015 6.120 119,261 +0.11(+1.75%)
Jan 19, 2018 6.011 6.049 5.935 6.015 180,698 +0.00(+0.07%)
Jan 18, 2018 6.112 6.137 6.006 6.011 199,026 -0.10(-1.65%)
Jan 17, 2018 6.120 6.141 6.095 6.112 79,089 -0.01(-0.14%)
Jan 16, 2018 6.112 6.124 6.097 6.120 134,650 +0.06(+0.97%)
Jan 12, 2018 6.061 6.061 6.061 0 +0.01(+0.14%)
Jan 11, 2018 6.133 6.154 6.053 6.053 189,745 -0.07(-1.10%)
Jan 10, 2018 6.120 6.120 178,504 +0.02(+0.34%)
Jan 09, 2018 6.124 6.141 6.095 6.099 250,902 -0.03(-0.55%)
Jan 08, 2018 6.154 6.162 6.112 6.133 152,131 +0.02(+0.28%)
Jan 05, 2018 6.086 6.128 6.070 6.116 287,904 +0.06(+1.04%)
Jan 04, 2018 6.019 6.074 6.011 6.053 156,261 +0.06(+0.98%)
Jan 03, 2018 5.956 5.994 5.935 5.994 128,878 +0.05(+0.85%)
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.