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 )

6.810 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2020 4.598 4.695 4.584 4.661 407,807 +0.09(+1.99%)
May 28, 2020 4.575 4.632 4.519 4.570 438,693 +0.06(+1.26%)
May 27, 2020 4.445 4.519 4.434 4.513 240,659 +0.07(+1.66%)
May 26, 2020 4.411 4.479 4.394 4.439 220,577 +0.06(+1.43%)
May 22, 2020 4.394 4.411 4.348 4.377 201,349 +0.00(+0.00%)
May 21, 2020 4.411 4.422 4.371 4.377 104,870 -0.01(-0.26%)
May 20, 2020 4.331 4.394 4.321 4.388 235,675 +0.06(+1.44%)
May 19, 2020 4.342 4.342 4.314 4.326 362,444 -0.01(-0.13%)
May 18, 2020 4.354 4.354 4.303 4.331 225,469 +0.08(+1.94%)
May 15, 2020 4.264 4.268 4.203 4.249 169,986 -0.02(-0.36%)
May 14, 2020 4.253 4.277 4.169 4.264 223,089 -0.03(-0.65%)
May 13, 2020 4.342 4.342 4.264 4.292 434,976 -0.03(-0.78%)
May 12, 2020 4.320 4.376 4.292 4.326 355,496 +0.09(+2.11%)
May 11, 2020 4.281 4.298 4.219 4.236 182,438 -0.07(-1.56%)
May 08, 2020 4.287 4.309 4.242 4.303 124,000 +0.10(+2.26%)
May 07, 2020 4.247 4.264 4.203 4.208 126,492 +0.04(+0.94%)
May 06, 2020 4.247 4.267 4.102 4.169 436,202 -0.08(-1.84%)
May 05, 2020 4.236 4.331 4.141 4.247 410,654 +0.09(+2.15%)
May 04, 2020 4.091 4.186 4.080 4.158 289,910 +0.01(+0.13%)
May 01, 2020 4.141 4.193 4.119 4.152 224,202 -0.08(-1.98%)
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%)
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.