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 )

6.720 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 5.984 5.984 5.984 0 -0.01(-0.22%)
Mar 28, 2018 5.998 5.998 5.989 5.998 57,067 +0.00(+0.07%)
Mar 27, 2018 5.985 6.002 5.985 5.993 119,771 +0.00(+0.00%)
Mar 26, 2018 6.015 6.024 5.976 5.993 184,990 -0.01(-0.14%)
Mar 23, 2018 6.045 6.045 5.980 6.002 96,976 -0.01(-0.14%)
Mar 22, 2018 6.045 6.045 5.998 6.011 108,117 -0.04(-0.72%)
Mar 21, 2018 6.072 6.072 6.024 6.054 41,993 -0.02(-0.29%)
Mar 20, 2018 6.041 6.076 6.011 6.072 44,490 +0.05(+0.79%)
Mar 19, 2018 6.041 6.049 6.002 6.024 70,166 -0.04(-0.65%)
Mar 16, 2018 6.080 6.085 6.054 6.063 100,660 +0.01(+0.22%)
Mar 15, 2018 6.076 6.093 6.045 6.050 213,770 -0.03(-0.43%)
Mar 14, 2018 6.106 6.110 6.054 6.076 108,606 -0.02(-0.28%)
Mar 13, 2018 6.106 6.110 6.063 6.093 138,281 +0.01(+0.14%)
Mar 12, 2018 6.071 6.110 6.041 6.084 94,120 +0.01(+0.14%)
Mar 09, 2018 6.084 6.110 6.054 6.076 109,541 +0.02(+0.36%)
Mar 08, 2018 6.050 6.058 6.033 6.054 67,020 +0.02(+0.36%)
Mar 07, 2018 6.058 6.033 121,108 -0.01(-0.21%)
Mar 06, 2018 6.033 6.045 6.007 6.045 82,486 +0.03(+0.57%)
Mar 05, 2018 5.994 6.024 5.972 6.011 131,523 -0.03(-0.43%)
Mar 02, 2018 5.968 6.037 5.968 6.037 136,972 +0.04(+0.72%)
Mar 01, 2018 6.002 6.011 5.966 5.994 106,359 +0.00(+0.00%)
Feb 28, 2018 6.011 6.037 5.989 5.994 205,116 -0.02(-0.29%)
Feb 27, 2018 6.037 6.037 5.980 6.011 118,743 -0.04(-0.64%)
Feb 26, 2018 6.054 6.054 6.024 6.050 114,461 -0.00(-0.07%)
Feb 23, 2018 6.054 6.058 6.015 6.054 205,321 +0.02(+0.36%)
Feb 22, 2018 6.033 6.058 5.998 6.033 145,139 +0.00(+0.07%)
Feb 21, 2018 6.024 6.067 6.007 6.028 159,549 +0.00(+0.00%)
Feb 20, 2018 6.028 6.037 6.011 6.028 97,889 -0.01(-0.14%)
Feb 16, 2018 6.037 6.037 6.037 0 +0.07(+1.23%)
Feb 15, 2018 5.989 5.989 5.921 5.964 165,017 -0.03(-0.43%)
Feb 14, 2018 5.947 5.989 5.947 5.989 87,677 +0.04(+0.72%)
Feb 13, 2018 5.921 5.972 5.921 5.947 97,588 +0.02(+0.36%)
Feb 12, 2018 5.959 5.959 5.925 5.925 123,909 -0.03(-0.50%)
Feb 09, 2018 6.006 6.028 5.917 5.955 253,574 -0.06(-0.99%)
Feb 08, 2018 6.066 6.066 5.994 6.015 116,612 -0.03(-0.56%)
Feb 07, 2018 5.981 6.058 5.955 6.049 235,013 +0.01(+0.14%)
Feb 06, 2018 5.955 6.040 5.938 6.040 228,321 +0.02(+0.40%)
Feb 05, 2018 6.066 6.096 5.938 6.016 230,503 -0.06(-1.03%)
Feb 02, 2018 6.109 6.134 6.064 6.079 214,381 -0.06(-0.97%)
Feb 01, 2018 6.130 6.173 6.092 6.139 124,794 +0.00(+0.00%)
Jan 31, 2018 6.169 6.199 6.066 6.139 216,120 -0.00(-0.07%)
Jan 30, 2018 6.173 6.190 6.134 6.143 154,085 -0.06(-1.03%)
Jan 29, 2018 6.190 6.211 6.130 6.207 96,507 +0.01(+0.21%)
Jan 26, 2018 6.220 6.232 6.156 6.194 115,435 -0.00(-0.07%)
Jan 25, 2018 6.224 6.237 6.169 6.199 148,270 -0.00(-0.07%)
Jan 24, 2018 6.173 6.211 6.130 6.203 151,042 +0.06(+1.04%)
Jan 23, 2018 6.228 6.254 6.139 6.139 164,141 -0.08(-1.24%)
Jan 22, 2018 6.117 6.228 6.109 6.216 117,427 +0.11(+1.75%)
Jan 19, 2018 6.105 6.143 6.028 6.109 177,920 +0.00(+0.07%)
Jan 18, 2018 6.207 6.233 6.100 6.105 195,965 -0.10(-1.65%)
Jan 17, 2018 6.216 6.237 6.190 6.207 77,873 -0.01(-0.14%)
Jan 16, 2018 6.207 6.220 6.192 6.216 132,579 +0.06(+0.97%)
Jan 12, 2018 6.156 6.156 6.156 0 +0.01(+0.14%)
Jan 11, 2018 6.228 6.250 6.147 6.147 186,827 -0.07(-1.10%)
Jan 10, 2018 6.216 6.216 175,759 +0.02(+0.34%)
Jan 09, 2018 6.220 6.237 6.190 6.194 247,043 -0.03(-0.55%)
Jan 08, 2018 6.250 6.258 6.207 6.228 149,792 +0.02(+0.27%)
Jan 05, 2018 6.181 6.224 6.164 6.211 283,477 +0.06(+1.04%)
Jan 04, 2018 6.113 6.169 6.105 6.147 153,858 +0.06(+0.98%)
Jan 03, 2018 6.049 6.087 6.028 6.087 126,896 +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.