Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.785 +0.035 (+0.52%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.779 5.779 5.667 5.744 316,695 +0.11(+1.99%)
Mar 30, 2023 5.693 5.710 5.611 5.632 409,914 +0.03(+0.62%)
Mar 29, 2023 5.589 5.684 5.563 5.598 319,940 +0.01(+0.15%)
Mar 28, 2023 5.563 5.598 5.538 5.589 129,737 +0.03(+0.62%)
Mar 27, 2023 5.598 5.615 5.529 5.555 379,045 -0.04(-0.77%)
Mar 24, 2023 5.641 5.666 5.598 5.598 282,411 -0.04(-0.76%)
Mar 23, 2023 5.787 5.843 5.624 5.641 393,957 -0.12(-2.09%)
Mar 22, 2023 5.795 5.846 5.762 5.762 292,236 -0.02(-0.29%)
Mar 21, 2023 5.855 5.855 5.762 5.779 225,721 +0.05(+0.89%)
Mar 20, 2023 5.863 5.863 5.728 5.728 327,571 -0.05(-0.88%)
Mar 17, 2023 5.736 5.804 5.702 5.779 275,924 +0.05(+0.89%)
Mar 16, 2023 5.719 5.795 5.685 5.728 427,327 -0.02(-0.30%)
Mar 15, 2023 5.889 5.897 5.617 5.745 504,863 -0.20(-3.29%)
Mar 14, 2023 5.872 5.998 5.863 5.940 400,474 +0.11(+1.97%)
Mar 13, 2023 6.050 6.109 5.804 5.825 499,597 -0.30(-4.92%)
Mar 10, 2023 6.228 6.237 6.101 6.126 245,711 -0.07(-1.10%)
Mar 09, 2023 6.330 6.399 6.194 6.194 280,198 -0.18(-2.80%)
Mar 08, 2023 6.415 6.423 6.279 6.372 210,528 -0.03(-0.53%)
Mar 07, 2023 6.432 6.473 6.347 6.406 156,413 -0.03(-0.40%)
Mar 06, 2023 6.364 6.432 6.322 6.432 232,665 +0.07(+1.07%)
Mar 03, 2023 6.254 6.406 6.254 6.364 152,750 +0.08(+1.21%)
Mar 02, 2023 6.296 6.322 6.237 6.288 157,885 -0.03(-0.54%)
Mar 01, 2023 6.228 6.504 6.228 6.322 446,475 -0.17(-2.61%)
Feb 28, 2023 6.483 6.593 6.440 6.491 201,527 +0.03(+0.39%)
Feb 27, 2023 6.483 6.491 6.296 6.466 342,386 +0.02(+0.26%)
Feb 24, 2023 6.797 6.797 6.449 6.449 342,639 -0.39(-5.71%)
Feb 23, 2023 6.780 6.882 6.767 6.839 124,565 +0.12(+1.77%)
Feb 22, 2023 6.780 6.865 6.678 6.720 230,808 -0.10(-1.49%)
Feb 21, 2023 7.060 7.128 6.788 6.822 286,096 -0.27(-3.83%)
Feb 17, 2023 7.094 7.136 7.051 7.094 164,926 -0.03(-0.48%)
Feb 16, 2023 7.119 7.153 7.037 7.128 210,085 +0.03(+0.35%)
Feb 15, 2023 7.044 7.170 7.010 7.103 225,979 +0.08(+1.07%)
Feb 14, 2023 7.136 7.237 7.011 7.027 445,920 -0.09(-1.30%)
Feb 13, 2023 6.960 7.119 6.876 7.119 253,514 +0.19(+2.78%)
Feb 10, 2023 6.817 6.977 6.767 6.926 251,298 +0.15(+2.23%)
Feb 09, 2023 6.792 6.831 6.750 6.776 149,625 -0.01(-0.12%)
Feb 08, 2023 6.801 6.876 6.776 6.784 188,591 -0.02(-0.25%)
Feb 07, 2023 6.809 6.855 6.768 6.801 190,778 -0.03(-0.49%)
Feb 06, 2023 6.708 6.834 6.708 6.834 164,020 +0.13(+2.00%)
Feb 03, 2023 6.683 6.776 6.633 6.700 205,637 +0.02(+0.25%)
Feb 02, 2023 6.599 6.759 6.591 6.683 238,166 +0.08(+1.27%)
Feb 01, 2023 6.532 6.658 6.532 6.599 280,009 +0.11(+1.68%)
Jan 31, 2023 6.516 6.537 6.457 6.490 245,746 +0.07(+1.04%)
Jan 30, 2023 6.574 6.625 6.390 6.423 259,763 -0.13(-1.92%)
Jan 27, 2023 6.616 6.650 6.507 6.549 274,257 -0.03(-0.38%)
Jan 26, 2023 6.834 6.834 6.457 6.574 261,656 -0.11(-1.63%)
Jan 25, 2023 6.616 6.717 6.587 6.683 158,756 +0.05(+0.69%)
Jan 24, 2023 6.574 6.792 6.541 6.637 130,309 +0.01(+0.19%)
Jan 23, 2023 6.817 6.910 6.566 6.625 456,081 -0.18(-2.59%)
Jan 20, 2023 6.751 6.958 6.739 6.801 625,476 +0.22(+3.27%)
Jan 19, 2023 6.395 6.627 6.386 6.585 317,027 +0.22(+3.52%)
Jan 18, 2023 6.254 6.378 6.254 6.362 315,402 +0.14(+2.26%)
Jan 17, 2023 6.088 6.229 6.068 6.221 337,115 +0.17(+2.74%)
Jan 13, 2023 5.873 6.179 5.873 6.055 339,833 +0.14(+2.38%)
Jan 12, 2023 5.823 5.914 5.815 5.914 176,474 +0.10(+1.71%)
Jan 11, 2023 5.798 5.844 5.790 5.815 247,260 +0.02(+0.43%)
Jan 10, 2023 5.682 5.790 5.666 5.790 190,446 +0.12(+2.19%)
Jan 09, 2023 5.666 5.740 5.616 5.666 184,585 +0.05(+0.88%)
Jan 06, 2023 5.633 5.674 5.608 5.616 146,414 +0.03(+0.52%)
Jan 05, 2023 5.633 5.667 5.583 5.587 124,068 -0.06(-1.10%)
Jan 04, 2023 5.707 5.798 5.616 5.649 129,791 +0.05(+0.89%)
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.