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 )

6.520 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2019 5.940 5.962 5.847 5.891 260,238 -0.10(-1.63%)
May 30, 2019 5.944 6.008 5.943 5.988 96,171 +0.02(+0.36%)
May 29, 2019 6.139 6.158 5.949 5.967 447,056 -0.20(-3.19%)
May 28, 2019 6.198 6.217 6.154 6.164 76,667 -0.00(-0.08%)
May 24, 2019 6.130 6.178 6.130 6.169 137,302 +0.05(+0.80%)
May 23, 2019 6.130 6.130 6.076 6.120 130,185 -0.04(-0.63%)
May 22, 2019 6.178 6.208 6.139 6.159 246,701 -0.05(-0.79%)
May 21, 2019 6.217 6.237 6.193 6.207 243,752 -0.01(-0.23%)
May 20, 2019 6.251 6.290 6.222 6.222 345,069 -0.03(-0.54%)
May 17, 2019 6.246 6.288 6.237 6.256 192,455 +0.00(+0.08%)
May 16, 2019 6.193 6.377 6.164 6.251 405,209 +0.07(+1.09%)
May 15, 2019 6.130 6.191 6.111 6.184 114,922 +0.04(+0.63%)
May 14, 2019 6.111 6.179 6.097 6.145 262,023 +0.04(+0.63%)
May 13, 2019 6.092 6.116 6.077 6.106 148,472 -0.01(-0.16%)
May 10, 2019 6.082 6.174 6.082 6.116 113,733 +0.02(+0.32%)
May 09, 2019 6.179 6.179 6.087 6.097 184,510 -0.10(-1.64%)
May 08, 2019 6.130 6.217 6.121 6.198 153,767 +0.06(+0.94%)
May 07, 2019 6.188 6.217 6.140 6.140 198,738 -0.06(-1.01%)
May 06, 2019 6.130 6.261 6.130 6.203 408,960 +0.00(+0.00%)
May 03, 2019 6.150 6.217 6.150 6.203 133,413 +0.06(+0.98%)
May 02, 2019 6.130 6.150 6.121 6.142 201,085 +0.00(+0.04%)
May 01, 2019 6.164 6.193 6.140 6.140 231,257 -0.01(-0.16%)
Apr 30, 2019 6.111 6.155 6.099 6.150 170,444 +0.05(+0.87%)
Apr 29, 2019 6.092 6.130 5.817 6.097 173,265 +0.00(+0.00%)
Apr 26, 2019 5.990 6.106 5.990 6.097 144,807 +0.09(+1.53%)
Apr 25, 2019 5.995 6.010 5.966 6.005 116,788 +0.02(+0.32%)
Apr 24, 2019 5.995 6.005 5.976 5.986 113,105 -0.00(-0.08%)
Apr 23, 2019 5.986 6.029 5.932 5.990 171,370 +0.01(+0.16%)
Apr 22, 2019 5.995 6.014 5.913 5.981 200,779 +0.00(+0.08%)
Apr 18, 2019 6.082 6.092 5.928 5.976 280,293 -0.12(-1.90%)
Apr 17, 2019 6.120 6.154 6.068 6.092 374,063 -0.03(-0.47%)
Apr 16, 2019 6.049 6.128 6.030 6.120 294,278 +0.11(+1.75%)
Apr 15, 2019 5.977 6.030 5.972 6.015 436,358 +0.06(+1.04%)
Apr 12, 2019 5.939 5.977 5.934 5.953 145,348 +0.02(+0.32%)
Apr 11, 2019 5.915 5.953 5.905 5.934 208,586 +0.02(+0.32%)
Apr 10, 2019 5.891 5.924 5.891 5.915 106,403 +0.02(+0.32%)
Apr 09, 2019 5.901 5.915 5.881 5.896 121,822 +0.00(+0.08%)
Apr 08, 2019 5.877 5.905 5.872 5.891 136,920 -0.01(-0.10%)
Apr 05, 2019 5.891 5.905 5.867 5.897 193,867 +0.01(+0.18%)
Apr 04, 2019 5.881 5.924 5.872 5.886 187,386 +0.00(+0.08%)
Apr 03, 2019 5.848 5.881 5.848 5.881 158,467 +0.04(+0.65%)
Apr 02, 2019 5.829 5.872 5.829 5.843 131,363 +0.00(+0.08%)
Apr 01, 2019 5.795 5.853 5.788 5.838 186,938 +0.04(+0.74%)
Mar 29, 2019 5.733 5.810 5.733 5.795 256,398 +0.08(+1.42%)
Mar 28, 2019 5.681 5.728 5.681 5.714 105,428 +0.03(+0.59%)
Mar 27, 2019 5.724 5.736 5.661 5.681 191,267 -0.04(-0.75%)
Mar 26, 2019 5.685 5.733 5.685 5.724 122,433 +0.04(+0.67%)
Mar 25, 2019 5.733 5.738 5.671 5.685 186,719 -0.05(-0.83%)
Mar 22, 2019 5.829 5.829 5.724 5.733 209,552 -0.09(-1.48%)
Mar 21, 2019 5.757 5.819 5.757 5.819 143,785 +0.05(+0.91%)
Mar 20, 2019 5.748 5.767 5.714 5.767 187,714 +0.04(+0.67%)
Mar 19, 2019 5.743 5.762 5.719 5.728 344,689 +0.01(+0.17%)
Mar 18, 2019 5.719 5.728 5.705 5.719 143,498 +0.02(+0.33%)
Mar 15, 2019 5.700 5.733 5.676 5.700 167,082 +0.02(+0.33%)
Mar 14, 2019 5.667 5.683 5.653 5.681 205,601 +0.02(+0.42%)
Mar 13, 2019 5.667 5.700 5.648 5.657 207,752 -0.01(-0.25%)
Mar 12, 2019 5.629 5.672 5.610 5.672 210,005 +0.05(+0.84%)
Mar 11, 2019 5.586 5.624 5.572 5.624 173,786 +0.04(+0.68%)
Mar 08, 2019 5.563 5.586 5.557 5.586 66,959 +0.02(+0.42%)
Mar 07, 2019 5.591 5.596 5.563 5.563 129,591 -0.03(-0.51%)
Mar 06, 2019 5.629 5.629 5.582 5.591 196,544 -0.04(-0.67%)
Mar 05, 2019 5.615 5.634 5.596 5.629 114,403 +0.00(+0.08%)
Mar 04, 2019 5.638 5.657 5.605 5.624 140,950 -0.01(-0.13%)
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.