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 )

6.665 -0.005 (-0.07%)
Streaming Delayed Price Updated: 12:43 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 31, 2022 7.217 7.224 7.113 7.217 144,190 +0.05(+0.72%)
Mar 30, 2022 7.224 7.269 7.143 7.165 126,460 -0.01(-0.10%)
Mar 29, 2022 7.099 7.187 7.069 7.172 162,411 +0.14(+1.99%)
Mar 28, 2022 7.077 7.121 7.002 7.032 220,324 -0.05(-0.73%)
Mar 25, 2022 7.113 7.113 7.062 7.084 122,758 -0.02(-0.31%)
Mar 24, 2022 7.202 7.217 7.091 7.106 189,017 -0.06(-0.82%)
Mar 23, 2022 7.180 7.187 7.136 7.165 138,407 +0.01(+0.21%)
Mar 22, 2022 7.187 7.223 7.150 7.150 172,397 +0.01(+0.10%)
Mar 21, 2022 7.223 7.227 7.114 7.143 250,948 -0.08(-1.11%)
Mar 18, 2022 7.165 7.238 7.143 7.223 211,290 +0.07(+1.02%)
Mar 17, 2022 7.026 7.150 6.968 7.150 142,649 +0.12(+1.77%)
Mar 16, 2022 7.012 7.070 6.939 7.026 214,446 +0.09(+1.26%)
Mar 15, 2022 6.829 7.085 6.829 6.939 156,671 +0.12(+1.82%)
Mar 14, 2022 7.012 7.055 6.778 6.815 264,728 -0.20(-2.81%)
Mar 11, 2022 7.107 7.172 6.997 7.012 210,539 -0.07(-1.03%)
Mar 10, 2022 7.187 7.187 7.070 7.085 120,392 -0.07(-1.02%)
Mar 09, 2022 7.223 7.229 7.128 7.158 142,147 +0.02(+0.31%)
Mar 08, 2022 7.128 7.172 7.107 7.136 134,790 -0.02(-0.31%)
Mar 07, 2022 7.325 7.325 7.136 7.158 204,948 -0.12(-1.70%)
Mar 04, 2022 7.296 7.304 7.260 7.282 188,250 -0.01(-0.10%)
Mar 03, 2022 7.304 7.333 7.267 7.289 111,095 +0.01(+0.10%)
Mar 02, 2022 7.289 7.435 7.274 7.282 91,366 -0.01(-0.10%)
Mar 01, 2022 7.406 7.406 7.274 7.289 146,610 -0.03(-0.40%)
Feb 28, 2022 7.304 7.333 7.242 7.318 217,749 +0.03(+0.40%)
Feb 25, 2022 7.187 7.296 7.252 7.289 169,671 +0.17(+2.36%)
Feb 24, 2022 7.216 7.216 7.042 7.121 414,116 -0.15(-2.01%)
Feb 23, 2022 7.406 7.406 7.245 7.267 136,269 -0.06(-0.80%)
Feb 22, 2022 7.464 7.467 7.296 7.325 265,963 -0.11(-1.47%)
Feb 18, 2022 7.435 0 -0.01(-0.10%)
Feb 17, 2022 7.608 7.608 7.435 7.442 336,208 -0.15(-2.00%)
Feb 16, 2022 7.449 7.616 7.441 7.594 289,908 +0.14(+1.94%)
Feb 15, 2022 7.406 7.449 7.348 7.449 189,834 +0.12(+1.68%)
Feb 14, 2022 7.370 7.384 7.254 7.327 207,687 -0.03(-0.39%)
Feb 11, 2022 7.442 7.442 7.334 7.355 176,086 -0.03(-0.39%)
Feb 10, 2022 7.428 7.478 7.377 7.384 134,673 -0.06(-0.78%)
Feb 09, 2022 7.464 7.464 7.399 7.442 181,976 +0.10(+1.38%)
Feb 08, 2022 7.384 7.384 7.283 7.341 235,992 -0.01(-0.10%)
Feb 07, 2022 7.384 7.453 7.334 7.348 161,174 +0.03(+0.39%)
Feb 04, 2022 7.298 7.384 7.258 7.319 196,786 +0.07(+1.00%)
Feb 03, 2022 7.341 7.225 7.247 165,636 -0.12(-1.57%)
Feb 02, 2022 7.587 7.587 7.355 7.363 246,163 -0.22(-2.95%)
Feb 01, 2022 7.319 7.587 7.305 7.587 272,940 +0.28(+3.86%)
Jan 31, 2022 7.254 7.305 7.305 194,640 +0.09(+1.20%)
Jan 28, 2022 7.240 7.254 7.150 7.218 229,446 +0.02(+0.30%)
Jan 27, 2022 7.189 7.225 7.110 7.196 169,467 +0.12(+1.74%)
Jan 26, 2022 7.088 7.153 7.016 7.074 169,410 +0.09(+1.35%)
Jan 25, 2022 6.936 7.023 6.902 6.980 228,750 +0.03(+0.42%)
Jan 24, 2022 7.182 7.182 6.756 6.951 765,283 -0.27(-3.70%)
Jan 21, 2022 7.428 7.442 7.196 7.218 242,958 -0.15(-2.06%)
Jan 20, 2022 7.441 7.441 7.370 7.370 269,812 -0.01(-0.10%)
Jan 19, 2022 7.413 7.424 7.352 7.377 179,650 -0.01(-0.19%)
Jan 18, 2022 7.377 7.449 7.364 7.391 511,194 +0.00(+0.00%)
Jan 14, 2022 7.391 0 +0.04(+0.58%)
Jan 13, 2022 7.413 7.413 7.348 7.348 307,854 -0.02(-0.29%)
Jan 12, 2022 7.356 7.370 7.341 7.370 206,099 +0.01(+0.10%)
Jan 11, 2022 7.370 7.370 7.298 7.363 409,075 +0.01(+0.19%)
Jan 10, 2022 7.370 7.391 7.341 7.348 193,346 -0.04(-0.58%)
Jan 07, 2022 7.391 7.391 7.348 7.391 127,288 +0.01(+0.19%)
Jan 06, 2022 7.391 7.406 7.309 7.377 156,633 +0.03(+0.39%)
Jan 05, 2022 7.406 7.427 7.320 7.348 226,329 -0.04(-0.58%)
Jan 04, 2022 7.348 7.426 7.334 7.391 240,922 +0.06(+0.78%)
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.