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 )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2020 4.169 4.236 4.141 4.236 204,534 -0.01(-0.13%)
Apr 29, 2020 4.113 4.242 4.113 4.242 242,953 +0.13(+3.13%)
Apr 28, 2020 4.108 4.208 4.108 4.113 298,966 -0.02(-0.49%)
Apr 27, 2020 4.158 4.203 4.102 4.133 307,610 -0.01(-0.32%)
Apr 24, 2020 4.113 4.169 4.097 4.147 128,652 +0.02(+0.41%)
Apr 23, 2020 4.113 4.180 4.113 4.130 138,771 -0.01(-0.14%)
Apr 22, 2020 4.108 4.180 4.097 4.136 153,048 +0.04(+1.09%)
Apr 21, 2020 4.007 4.150 3.996 4.091 157,131 -0.14(-3.30%)
Apr 20, 2020 4.253 4.371 4.219 4.231 270,705 -0.10(-2.20%)
Apr 17, 2020 4.354 4.398 4.186 4.326 372,538 +0.01(+0.26%)
Apr 16, 2020 4.375 4.375 4.270 4.314 369,764 -0.01(-0.13%)
Apr 15, 2020 4.270 4.370 4.232 4.320 262,407 -0.04(-0.88%)
Apr 14, 2020 4.314 4.414 4.237 4.358 369,052 +0.14(+3.39%)
Apr 13, 2020 4.298 4.381 4.149 4.215 317,963 -0.07(-1.67%)
Apr 09, 2020 4.237 4.491 4.237 4.287 310,004 +0.19(+4.56%)
Apr 08, 2020 3.913 4.105 3.907 4.100 292,957 +0.22(+5.67%)
Apr 07, 2020 3.863 3.957 3.852 3.880 264,861 +0.15(+4.14%)
Apr 06, 2020 3.572 3.819 3.572 3.726 204,550 +0.20(+5.78%)
Apr 03, 2020 3.715 3.808 3.484 3.522 372,695 -0.19(-5.19%)
Apr 02, 2020 3.616 3.803 3.616 3.715 195,678 +0.03(+0.75%)
Apr 01, 2020 3.885 3.957 3.660 3.687 355,899 -0.36(-8.84%)
Mar 31, 2020 3.968 4.133 3.896 4.045 267,087 +0.08(+1.94%)
Mar 30, 2020 3.973 4.001 3.907 3.968 251,817 +0.03(+0.84%)
Mar 27, 2020 3.951 4.061 3.863 3.935 279,839 -0.06(-1.38%)
Mar 26, 2020 4.177 4.177 3.940 3.990 482,182 -0.09(-2.29%)
Mar 25, 2020 3.561 4.127 3.561 4.083 497,700 +0.52(+14.68%)
Mar 24, 2020 3.511 3.660 3.461 3.561 230,947 +0.23(+6.94%)
Mar 23, 2020 3.709 3.770 3.109 3.329 647,331 -0.43(-11.55%)
Mar 20, 2020 3.550 3.852 3.550 3.764 282,383 +0.32(+9.27%)
Mar 19, 2020 3.038 3.627 2.917 3.445 735,896 +0.24(+7.56%)
Mar 18, 2020 4.033 4.033 2.944 3.203 1,387,992 -0.99(-23.65%)
Mar 17, 2020 4.163 4.217 4.071 4.195 384,771 +0.07(+1.70%)
Mar 16, 2020 4.394 4.394 4.049 4.125 531,445 -0.54(-11.56%)
Mar 13, 2020 4.556 4.664 4.486 4.664 304,155 +0.30(+6.79%)
Mar 12, 2020 4.772 4.815 4.046 4.367 1,032,805 -0.64(-12.81%)
Mar 11, 2020 5.257 5.257 5.009 5.009 391,268 -0.29(-5.49%)
Mar 10, 2020 5.500 5.500 5.036 5.300 310,372 -0.05(-1.01%)
Mar 09, 2020 5.807 5.910 5.171 5.354 584,880 -0.64(-10.70%)
Mar 06, 2020 6.034 6.034 5.850 5.996 342,175 -0.11(-1.85%)
Mar 05, 2020 6.217 6.222 6.079 6.109 224,954 -0.16(-2.50%)
Mar 04, 2020 6.195 6.271 6.136 6.265 235,832 +0.18(+2.92%)
Mar 03, 2020 6.050 6.190 6.039 6.088 378,375 +0.05(+0.89%)
Mar 02, 2020 5.985 6.131 5.931 6.034 620,487 +0.11(+1.91%)
Feb 28, 2020 5.974 5.974 5.689 5.920 786,910 -0.11(-1.88%)
Feb 27, 2020 6.158 6.158 5.866 6.034 520,256 -0.17(-2.74%)
Feb 26, 2020 6.185 6.233 6.179 6.203 317,256 +0.02(+0.39%)
Feb 25, 2020 6.368 6.376 6.120 6.179 474,855 -0.14(-2.22%)
Feb 24, 2020 6.503 6.503 6.276 6.319 697,399 -0.22(-3.38%)
Feb 21, 2020 6.513 6.577 6.508 6.540 275,038 +0.04(+0.58%)
Feb 20, 2020 6.524 6.530 6.487 6.503 300,993 -0.03(-0.50%)
Feb 19, 2020 6.519 6.535 6.503 6.535 389,759 +0.04(+0.58%)
Feb 18, 2020 6.503 6.530 6.476 6.498 422,942 -0.01(-0.08%)
Feb 14, 2020 6.460 6.508 6.455 6.503 315,970 +0.04(+0.66%)
Feb 13, 2020 6.412 6.460 6.402 6.460 240,330 +0.04(+0.67%)
Feb 12, 2020 6.370 6.418 6.370 6.418 234,971 +0.05(+0.84%)
Feb 11, 2020 6.359 6.370 6.354 6.364 179,046 +0.01(+0.17%)
Feb 10, 2020 6.348 6.359 6.327 6.354 241,912 +0.04(+0.59%)
Feb 07, 2020 6.305 6.316 6.295 6.316 276,263 +0.01(+0.17%)
Feb 06, 2020 6.263 6.322 6.241 6.305 407,005 +0.07(+1.20%)
Feb 05, 2020 6.263 6.263 6.220 6.231 339,151 +0.02(+0.26%)
Feb 04, 2020 6.236 6.268 6.215 6.215 321,044 +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.