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 )

6.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 08, 2023 5.626 5.626 5.549 5.558 248,616 -0.04(-0.76%)
May 05, 2023 5.601 5.618 5.567 5.601 289,418 +0.03(+0.46%)
May 04, 2023 5.584 5.584 5.541 5.575 224,469 +0.01(+0.15%)
May 03, 2023 5.635 5.686 5.567 5.567 206,365 -0.02(-0.30%)
May 02, 2023 5.677 5.711 5.584 5.584 327,832 -0.09(-1.64%)
May 01, 2023 5.660 5.711 5.660 5.677 255,194 -0.03(-0.59%)
Apr 28, 2023 5.677 5.711 5.635 5.711 359,839 +0.10(+1.82%)
Apr 27, 2023 5.660 5.660 5.601 5.609 331,808 -0.05(-0.90%)
Apr 26, 2023 5.601 5.677 5.601 5.660 251,323 +0.05(+0.91%)
Apr 25, 2023 5.677 5.711 5.601 5.609 194,916 -0.07(-1.20%)
Apr 24, 2023 5.601 5.694 5.601 5.677 328,238 +0.08(+1.36%)
Apr 21, 2023 5.567 5.617 5.567 5.601 236,907 +0.03(+0.61%)
Apr 20, 2023 5.609 5.652 5.541 5.567 369,551 -0.07(-1.20%)
Apr 19, 2023 5.660 5.685 5.626 5.635 646,752 -0.04(-0.74%)
Apr 18, 2023 5.651 5.697 5.647 5.677 329,244 +0.04(+0.74%)
Apr 17, 2023 5.643 5.680 5.576 5.635 589,835 -0.02(-0.30%)
Apr 14, 2023 5.685 5.693 5.635 5.651 192,555 -0.02(-0.29%)
Apr 13, 2023 5.668 5.685 5.643 5.668 290,915 +0.03(+0.44%)
Apr 12, 2023 5.635 5.660 5.601 5.643 515,399 +0.10(+1.81%)
Apr 11, 2023 5.585 5.631 5.518 5.543 421,105 +0.02(+0.30%)
Apr 10, 2023 5.534 5.543 5.472 5.526 394,127 -0.01(-0.15%)
Apr 06, 2023 5.459 5.534 5.434 5.534 459,769 +0.12(+2.16%)
Apr 05, 2023 5.476 5.488 5.367 5.417 458,738 -0.05(-0.92%)
Apr 04, 2023 5.601 5.613 5.459 5.468 384,919 -0.10(-1.80%)
Apr 03, 2023 5.601 5.618 5.534 5.568 512,986 -0.01(-0.15%)
Mar 31, 2023 5.610 5.610 5.501 5.576 326,243 +0.11(+1.99%)
Mar 30, 2023 5.526 5.543 5.447 5.468 422,272 +0.03(+0.62%)
Mar 29, 2023 5.426 5.518 5.401 5.434 329,586 +0.01(+0.15%)
Mar 28, 2023 5.401 5.434 5.376 5.426 133,648 +0.03(+0.62%)
Mar 27, 2023 5.434 5.451 5.367 5.392 390,473 -0.04(-0.77%)
Mar 24, 2023 5.476 5.500 5.434 5.434 290,925 -0.04(-0.76%)
Mar 23, 2023 5.618 5.672 5.459 5.476 405,835 -0.12(-2.09%)
Mar 22, 2023 5.626 5.675 5.593 5.593 301,047 -0.02(-0.29%)
Mar 21, 2023 5.684 5.684 5.593 5.609 232,527 +0.05(+0.89%)
Mar 20, 2023 5.692 5.692 5.560 5.560 337,447 -0.05(-0.88%)
Mar 17, 2023 5.568 5.634 5.535 5.609 284,243 +0.05(+0.89%)
Mar 16, 2023 5.552 5.626 5.519 5.560 440,210 -0.02(-0.30%)
Mar 15, 2023 5.716 5.725 5.453 5.576 520,084 -0.19(-3.29%)
Mar 14, 2023 5.700 5.822 5.692 5.766 412,548 +0.11(+1.97%)
Mar 13, 2023 5.873 5.931 5.634 5.655 514,659 -0.29(-4.92%)
Mar 10, 2023 6.046 6.054 5.922 5.947 253,119 -0.07(-1.10%)
Mar 09, 2023 6.145 6.212 6.013 6.013 288,645 -0.17(-2.80%)
Mar 08, 2023 6.227 6.235 6.095 6.186 216,875 -0.03(-0.53%)
Mar 07, 2023 6.244 6.284 6.161 6.219 161,128 -0.02(-0.40%)
Mar 06, 2023 6.178 6.244 6.137 6.244 239,680 +0.07(+1.07%)
Mar 03, 2023 6.071 6.219 6.071 6.178 157,355 +0.07(+1.21%)
Mar 02, 2023 6.112 6.137 6.054 6.104 162,645 -0.03(-0.54%)
Mar 01, 2023 6.046 6.314 6.046 6.137 459,936 -0.16(-2.61%)
Feb 28, 2023 6.293 6.400 6.252 6.301 207,603 +0.02(+0.39%)
Feb 27, 2023 6.293 6.301 6.112 6.277 352,709 +0.02(+0.26%)
Feb 24, 2023 6.598 6.598 6.260 6.260 352,970 -0.38(-5.71%)
Feb 23, 2023 6.581 6.680 6.569 6.639 128,320 +0.12(+1.77%)
Feb 22, 2023 6.581 6.664 6.483 6.524 237,767 -0.10(-1.49%)
Feb 21, 2023 6.853 6.919 6.590 6.623 294,722 -0.26(-3.83%)
Feb 17, 2023 6.886 6.927 6.845 6.886 169,898 -0.03(-0.48%)
Feb 16, 2023 6.911 6.944 6.831 6.919 216,419 +0.02(+0.35%)
Feb 15, 2023 6.838 6.960 6.805 6.895 232,792 +0.07(+1.07%)
Feb 14, 2023 6.927 7.025 6.805 6.821 459,364 -0.09(-1.30%)
Feb 13, 2023 6.756 6.911 6.675 6.911 261,157 +0.19(+2.78%)
Feb 10, 2023 6.618 6.773 6.569 6.724 258,874 +0.15(+2.23%)
Feb 09, 2023 6.593 6.631 6.553 6.577 154,136 -0.01(-0.12%)
Feb 08, 2023 6.602 6.675 6.577 6.585 194,277 -0.02(-0.25%)
Feb 07, 2023 6.610 6.655 6.570 6.602 196,530 -0.03(-0.49%)
Feb 06, 2023 6.512 6.634 6.512 6.634 168,965 +0.13(+2.00%)
Feb 03, 2023 6.488 6.577 6.439 6.504 211,837 +0.02(+0.25%)
Feb 02, 2023 6.406 6.561 6.398 6.488 245,346 +0.08(+1.27%)
Feb 01, 2023 6.341 6.463 6.341 6.406 288,451 +0.11(+1.68%)
Jan 31, 2023 6.325 6.345 6.268 6.300 253,155 +0.07(+1.04%)
Jan 30, 2023 6.382 6.431 6.203 6.235 267,594 -0.12(-1.92%)
Jan 27, 2023 6.423 6.455 6.317 6.357 282,525 -0.02(-0.38%)
Jan 26, 2023 6.634 6.634 6.268 6.382 269,545 -0.11(-1.63%)
Jan 25, 2023 6.423 6.520 6.394 6.488 163,543 +0.04(+0.69%)
Jan 24, 2023 6.382 6.593 6.349 6.443 134,237 +0.01(+0.19%)
Jan 23, 2023 6.618 6.707 6.374 6.431 469,831 -0.17(-2.59%)
Jan 20, 2023 6.553 6.754 6.541 6.602 644,333 +0.21(+3.27%)
Jan 19, 2023 6.208 6.433 6.200 6.393 326,585 +0.22(+3.52%)
Jan 18, 2023 6.071 6.192 6.071 6.175 324,911 +0.14(+2.26%)
Jan 17, 2023 5.910 6.047 5.890 6.039 347,279 +0.16(+2.74%)
Jan 13, 2023 5.701 5.999 5.701 5.878 350,078 +0.14(+2.38%)
Jan 12, 2023 5.653 5.741 5.645 5.741 181,795 +0.10(+1.71%)
Jan 11, 2023 5.629 5.673 5.621 5.645 254,714 +0.02(+0.43%)
Jan 10, 2023 5.516 5.621 5.500 5.621 196,188 +0.12(+2.19%)
Jan 09, 2023 5.500 5.572 5.452 5.500 190,150 +0.05(+0.89%)
Jan 06, 2023 5.468 5.508 5.444 5.452 150,829 +0.03(+0.52%)
Jan 05, 2023 5.468 5.501 5.420 5.424 127,809 -0.06(-1.10%)
Jan 04, 2023 5.540 5.629 5.452 5.484 133,704 +0.05(+0.89%)
Jan 03, 2023 5.476 5.484 5.395 5.436 167,370 -0.02(-0.29%)
Dec 30, 2022 5.548 5.580 5.436 5.452 253,622 -0.11(-2.02%)
Dec 29, 2022 5.669 5.725 5.556 5.564 278,897 -0.11(-1.98%)
Dec 28, 2022 5.701 5.748 5.661 5.677 145,594 +0.02(+0.28%)
Dec 27, 2022 5.661 5.701 5.598 5.661 92,180 -0.02(-0.42%)
Dec 23, 2022 5.455 5.693 5.455 5.685 159,557 +0.24(+4.44%)
Dec 22, 2022 5.471 5.487 5.423 5.443 144,363 -0.07(-1.22%)
Dec 21, 2022 5.534 5.594 5.487 5.510 166,768 +0.02(+0.43%)
Dec 20, 2022 5.439 5.518 5.439 5.487 121,194 +0.03(+0.58%)
Dec 19, 2022 5.463 5.522 5.439 5.455 150,859 -0.01(-0.15%)
Dec 16, 2022 5.518 5.538 5.455 5.463 178,284 -0.05(-0.86%)
Dec 15, 2022 5.518 5.542 5.502 5.510 162,199 -0.03(-0.57%)
Dec 14, 2022 5.606 5.629 5.518 5.542 170,643 -0.05(-0.85%)
Dec 13, 2022 5.669 5.701 5.590 5.590 173,497 +0.01(+0.14%)
Dec 12, 2022 5.534 5.598 5.534 5.582 156,247 +0.05(+0.86%)
Dec 09, 2022 5.550 5.601 5.518 5.534 175,434 -0.06(-1.13%)
Dec 08, 2022 5.613 5.629 5.566 5.598 145,059 +0.02(+0.28%)
Dec 07, 2022 5.566 5.629 5.550 5.582 176,367 -0.01(-0.14%)
Dec 06, 2022 5.550 5.598 5.510 5.590 130,729 +0.06(+1.15%)
Dec 05, 2022 5.534 5.621 5.407 5.526 191,442 +0.00(+0.00%)
Dec 02, 2022 5.606 5.637 5.510 5.526 143,551 -0.10(-1.83%)
Dec 01, 2022 5.724 5.724 5.629 5.629 132,632 -0.05(-0.84%)
Nov 30, 2022 5.439 5.788 5.431 5.677 281,519 +0.21(+3.92%)
Nov 29, 2022 5.415 5.463 5.399 5.463 163,128 +0.06(+1.17%)
Nov 28, 2022 5.376 5.447 5.366 5.399 183,929 +0.04(+0.74%)
Nov 25, 2022 5.360 5.380 5.257 5.360 121,329 +0.02(+0.30%)
Nov 23, 2022 5.352 5.391 5.320 5.344 144,530 +0.00(+0.00%)
Nov 22, 2022 5.312 5.395 5.312 5.344 255,550 +0.04(+0.75%)
Nov 21, 2022 5.320 5.352 5.273 5.304 134,061 +0.00(+0.00%)
Nov 18, 2022 5.304 5.359 5.285 5.304 173,525 +0.03(+0.59%)
Nov 17, 2022 5.296 5.339 5.265 5.273 166,402 -0.02(-0.44%)
Nov 16, 2022 5.382 5.382 5.281 5.296 218,088 -0.07(-1.31%)
Nov 15, 2022 5.218 5.390 5.187 5.367 304,370 +0.23(+4.57%)
Nov 14, 2022 5.078 5.179 5.078 5.132 203,969 +0.06(+1.23%)
Nov 11, 2022 5.195 5.289 5.070 5.070 184,326 +0.01(+0.15%)
Nov 10, 2022 5.070 5.117 5.046 5.062 166,381 +0.09(+1.73%)
Nov 09, 2022 5.070 5.070 4.953 4.976 143,504 -0.08(-1.55%)
Nov 08, 2022 5.125 5.148 5.031 5.054 205,497 +0.02(+0.31%)
Nov 07, 2022 5.070 5.083 4.984 5.039 139,642 +0.05(+1.10%)
Nov 04, 2022 4.968 5.000 4.953 4.984 119,228 +0.05(+0.95%)
Nov 03, 2022 4.992 5.000 4.902 4.937 154,898 -0.08(-1.63%)
Nov 02, 2022 5.070 5.078 5.015 5.019 109,846 -0.05(-1.00%)
Nov 01, 2022 5.046 5.086 5.023 5.070 165,726 +0.09(+1.88%)
Oct 31, 2022 4.937 5.023 4.921 4.976 206,080 +0.07(+1.43%)
Oct 28, 2022 4.882 4.921 4.867 4.906 211,363 +0.02(+0.48%)
Oct 27, 2022 4.906 4.945 4.875 4.882 137,397 -0.01(-0.16%)
Oct 26, 2022 4.882 4.953 4.882 4.890 260,462 -0.02(-0.32%)
Oct 25, 2022 4.836 4.921 4.836 4.906 161,505 +0.09(+1.78%)
Oct 24, 2022 4.812 4.859 4.803 4.820 199,455 +0.01(+0.16%)
Oct 21, 2022 4.750 4.859 4.695 4.812 192,798 +0.03(+0.65%)
Oct 20, 2022 4.835 4.935 4.766 4.781 219,953 -0.08(-1.58%)
Oct 19, 2022 4.958 4.981 4.835 4.858 297,602 -0.09(-1.86%)
Oct 18, 2022 5.011 5.058 4.935 4.950 239,873 +0.05(+1.10%)
Oct 17, 2022 4.819 4.942 4.819 4.896 215,301 +0.12(+2.58%)
Oct 14, 2022 4.896 4.927 4.758 4.773 123,362 -0.11(-2.20%)
Oct 13, 2022 4.904 4.934 4.831 4.881 258,983 -0.08(-1.55%)
Oct 12, 2022 5.027 5.042 4.942 4.958 115,168 -0.10(-1.98%)
Oct 11, 2022 4.988 5.079 4.988 5.058 160,905 +0.05(+0.92%)
Oct 10, 2022 4.942 5.011 4.942 5.011 84,123 +0.08(+1.56%)
Oct 07, 2022 4.996 5.019 4.919 4.935 117,787 -0.11(-2.13%)
Oct 06, 2022 5.134 5.162 5.011 5.042 144,507 -0.05(-0.91%)
Oct 05, 2022 5.142 5.165 5.027 5.088 226,308 -0.08(-1.49%)
Oct 04, 2022 5.142 5.181 5.096 5.165 132,869 +0.15(+3.07%)
Oct 03, 2022 5.088 5.134 5.011 5.011 181,417 +0.02(+0.46%)
Sep 30, 2022 5.058 5.142 4.935 4.988 227,118 -0.06(-1.22%)
Sep 29, 2022 5.150 5.188 5.019 5.050 128,452 -0.10(-1.94%)
Sep 28, 2022 5.065 5.204 5.065 5.150 221,614 +0.10(+2.06%)
Sep 27, 2022 5.204 5.234 5.027 5.046 251,013 -0.17(-3.31%)
Sep 26, 2022 5.534 5.619 5.111 5.219 418,443 -0.41(-7.24%)
Sep 23, 2022 5.857 5.857 5.619 5.626 216,918 -0.25(-4.31%)
Sep 22, 2022 5.957 5.963 5.865 5.880 126,492 -0.15(-2.55%)
Sep 21, 2022 6.057 6.064 5.996 6.034 128,335 -0.02(-0.38%)
Sep 20, 2022 6.102 6.102 6.024 6.057 101,173 -0.03(-0.50%)
Sep 19, 2022 5.973 6.087 5.973 6.087 97,597 +0.07(+1.13%)
Sep 16, 2022 5.996 6.041 5.966 6.019 89,214 -0.02(-0.38%)
Sep 15, 2022 6.125 6.125 6.034 6.041 113,376 -0.08(-1.36%)
Sep 14, 2022 6.072 6.140 6.072 6.125 64,946 +0.04(+0.62%)
Sep 13, 2022 6.110 6.148 6.057 6.087 86,229 -0.06(-0.99%)
Sep 12, 2022 6.102 6.170 6.049 6.148 130,139 +0.14(+2.27%)
Sep 09, 2022 6.011 6.079 6.011 6.011 75,256 +0.02(+0.25%)
Sep 08, 2022 5.943 6.034 5.943 5.996 90,771 +0.01(+0.13%)
Sep 07, 2022 5.920 6.018 5.920 5.988 84,281 +0.04(+0.70%)
Sep 06, 2022 5.996 6.064 5.935 5.946 112,951 -0.05(-0.82%)
Sep 02, 2022 6.041 6.087 5.996 5.996 85,653 -0.03(-0.50%)
Sep 01, 2022 6.064 6.079 6.011 6.026 136,418 -0.09(-1.49%)
Aug 31, 2022 6.163 6.186 6.094 6.117 109,765 -0.02(-0.25%)
Aug 30, 2022 6.193 6.222 6.132 6.132 107,085 -0.11(-1.70%)
Aug 29, 2022 6.186 6.261 6.166 6.239 127,272 +0.01(+0.12%)
Aug 26, 2022 6.360 6.360 6.231 6.231 85,560 -0.08(-1.32%)
Aug 25, 2022 6.337 6.353 6.307 6.315 77,718 -0.03(-0.48%)
Aug 24, 2022 6.406 6.421 6.307 6.345 164,491 -0.08(-1.18%)
Aug 23, 2022 6.428 6.497 6.413 6.421 119,697 -0.02(-0.24%)
Aug 22, 2022 6.519 6.519 6.413 6.436 179,940 -0.07(-1.04%)
Aug 19, 2022 6.496 6.593 6.413 6.503 140,553 +0.02(+0.35%)
Aug 18, 2022 6.496 6.526 6.466 6.481 164,885 -0.01(-0.12%)
Aug 17, 2022 6.481 6.534 6.466 6.489 157,353 -0.04(-0.57%)
Aug 16, 2022 6.511 6.564 6.464 6.526 204,091 +0.02(+0.35%)
Aug 15, 2022 6.534 6.541 6.458 6.503 209,529 -0.02(-0.23%)
Aug 12, 2022 6.473 6.594 6.451 6.519 302,892 -0.02(-0.34%)
Aug 11, 2022 6.534 6.639 6.496 6.541 157,509 +0.04(+0.69%)
Aug 10, 2022 6.473 6.549 6.436 6.496 137,885 +0.05(+0.81%)
Aug 09, 2022 6.406 6.443 6.376 6.443 106,931 +0.03(+0.47%)
Aug 08, 2022 6.458 6.526 6.413 6.413 179,133 -0.04(-0.58%)
Aug 05, 2022 6.398 6.496 6.346 6.451 237,447 +0.05(+0.82%)
Aug 04, 2022 6.301 6.413 6.271 6.398 277,349 +0.11(+1.67%)
Aug 03, 2022 6.241 6.316 6.196 6.293 180,341 +0.09(+1.45%)
Aug 02, 2022 6.158 6.211 6.151 6.203 154,790 +0.06(+0.98%)
Aug 01, 2022 6.068 6.151 6.001 6.143 266,969 +0.13(+2.12%)
Jul 29, 2022 6.031 6.068 5.993 6.016 259,848 +0.03(+0.50%)
Jul 28, 2022 5.971 6.030 5.971 5.986 158,299 -0.01(-0.25%)
Jul 27, 2022 5.971 6.076 5.956 6.001 156,845 +0.06(+1.01%)
Jul 26, 2022 5.933 5.971 5.896 5.941 94,642 -0.04(-0.63%)
Jul 25, 2022 5.963 6.008 5.933 5.978 128,852 +0.03(+0.50%)
Jul 22, 2022 5.986 6.016 5.941 5.948 99,579 -0.02(-0.25%)
Jul 21, 2022 5.971 5.971 5.888 5.963 100,237 +0.05(+0.76%)
Jul 20, 2022 5.844 5.918 5.785 5.918 145,731 +0.10(+1.78%)
Jul 19, 2022 5.741 5.815 5.681 5.815 178,578 +0.15(+2.61%)
Jul 18, 2022 5.741 5.741 5.667 5.667 170,636 -0.04(-0.65%)
Jul 15, 2022 5.652 5.707 5.652 5.704 97,844 +0.04(+0.65%)
Jul 14, 2022 5.637 5.681 5.615 5.667 102,453 +0.00(+0.00%)
Jul 13, 2022 5.659 5.692 5.630 5.667 80,219 -0.01(-0.13%)
Jul 12, 2022 5.667 5.688 5.667 5.674 53,528 +0.01(+0.26%)
Jul 11, 2022 5.652 5.685 5.644 5.659 72,154 -0.03(-0.52%)
Jul 08, 2022 5.718 5.718 5.613 5.689 97,470 +0.02(+0.39%)
Jul 07, 2022 5.615 5.674 5.611 5.667 85,324 +0.06(+1.06%)
Jul 06, 2022 5.615 5.626 5.573 5.607 53,571 +0.00(+0.00%)
Jul 05, 2022 5.630 5.630 5.555 5.607 125,204 -0.02(-0.39%)
Jul 01, 2022 5.578 5.630 5.570 5.630 144,077 +0.01(+0.13%)
Jun 30, 2022 5.615 5.622 5.555 5.622 85,393 +0.01(+0.26%)
Jun 29, 2022 5.622 5.652 5.600 5.607 85,980 -0.03(-0.53%)
Jun 28, 2022 5.681 5.704 5.630 5.637 70,988 +0.00(+0.00%)
Jun 27, 2022 5.696 5.696 5.600 5.637 104,539 -0.03(-0.45%)
Jun 24, 2022 5.704 5.710 5.644 5.663 123,399 +0.01(+0.19%)
Jun 23, 2022 5.652 5.667 5.630 5.652 153,194 +0.01(+0.13%)
Jun 22, 2022 5.704 5.726 5.630 5.644 123,201 -0.07(-1.17%)
Jun 21, 2022 5.696 5.748 5.681 5.711 114,224 +0.01(+0.13%)
Jun 17, 2022 5.704 5.777 5.682 5.704 134,273 +0.01(+0.26%)
Jun 16, 2022 5.806 5.806 5.674 5.689 135,270 -0.15(-2.51%)
Jun 15, 2022 5.821 5.907 5.813 5.835 126,763 +0.02(+0.38%)
Jun 14, 2022 5.769 5.879 5.769 5.813 127,416 +0.03(+0.51%)
Jun 13, 2022 5.908 5.974 5.747 5.784 262,593 -0.33(-5.38%)
Jun 10, 2022 6.237 6.237 6.106 6.113 130,508 -0.13(-2.11%)
Jun 09, 2022 6.303 6.318 6.237 6.245 84,558 -0.07(-1.04%)
Jun 08, 2022 6.347 6.347 6.289 6.311 71,614 -0.04(-0.58%)
Jun 07, 2022 6.289 6.347 6.289 6.347 76,632 +0.05(+0.81%)
Jun 06, 2022 6.369 6.409 6.289 6.296 111,811 -0.03(-0.46%)
Jun 03, 2022 6.289 6.346 6.289 6.325 94,287 -0.03(-0.46%)
Jun 02, 2022 6.289 6.369 6.274 6.354 107,509 +0.05(+0.81%)
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.