Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.939 5.948 5.877 5.903 276,491 +0.04(+0.76%)
May 30, 2023 5.903 5.903 5.824 5.859 185,992 -0.01(-0.15%)
May 26, 2023 5.806 5.868 5.778 5.868 260,655 +0.13(+2.32%)
May 25, 2023 5.815 5.815 5.717 5.735 238,938 -0.04(-0.77%)
May 24, 2023 5.841 5.841 5.770 5.779 259,130 -0.04(-0.76%)
May 23, 2023 5.824 5.850 5.815 5.824 169,488 -0.01(-0.15%)
May 22, 2023 5.903 5.912 5.815 5.832 200,462 -0.04(-0.76%)
May 19, 2023 5.832 5.886 5.832 5.877 150,485 +0.03(+0.46%)
May 18, 2023 5.877 5.895 5.832 5.850 187,020 -0.04(-0.60%)
May 17, 2023 5.851 5.903 5.829 5.886 312,415 +0.06(+1.05%)
May 16, 2023 5.859 5.886 5.790 5.825 289,761 +0.01(+0.15%)
May 15, 2023 5.772 5.816 5.733 5.816 298,995 +0.07(+1.22%)
May 12, 2023 5.781 5.790 5.711 5.746 275,640 -0.03(-0.61%)
May 11, 2023 5.763 5.781 5.737 5.781 293,945 +0.01(+0.15%)
May 10, 2023 5.746 5.790 5.746 5.772 174,066 +0.03(+0.46%)
May 09, 2023 5.772 5.776 5.737 5.746 168,059 +0.02(+0.31%)
May 08, 2023 5.798 5.798 5.719 5.728 241,240 -0.04(-0.76%)
May 05, 2023 5.772 5.790 5.737 5.772 280,832 +0.03(+0.46%)
May 04, 2023 5.755 5.755 5.711 5.746 217,809 +0.01(+0.15%)
May 03, 2023 5.807 5.859 5.737 5.737 200,243 -0.02(-0.30%)
May 02, 2023 5.851 5.885 5.755 5.755 318,105 -0.10(-1.64%)
May 01, 2023 5.833 5.886 5.833 5.851 247,622 -0.03(-0.59%)
Apr 28, 2023 5.851 5.886 5.807 5.886 349,163 +0.10(+1.82%)
Apr 27, 2023 5.833 5.833 5.772 5.781 321,963 -0.05(-0.90%)
Apr 26, 2023 5.772 5.851 5.772 5.833 243,866 +0.05(+0.91%)
Apr 25, 2023 5.851 5.886 5.772 5.781 189,133 -0.07(-1.20%)
Apr 24, 2023 5.772 5.868 5.772 5.851 318,500 +0.08(+1.36%)
Apr 21, 2023 5.737 5.789 5.737 5.772 229,879 +0.03(+0.61%)
Apr 20, 2023 5.781 5.825 5.711 5.737 358,587 -0.07(-1.20%)
Apr 19, 2023 5.833 5.859 5.798 5.807 627,564 -0.04(-0.74%)
Apr 18, 2023 5.824 5.872 5.820 5.850 319,476 +0.04(+0.74%)
Apr 17, 2023 5.816 5.854 5.747 5.807 572,336 -0.02(-0.30%)
Apr 14, 2023 5.859 5.867 5.807 5.824 186,842 -0.02(-0.29%)
Apr 13, 2023 5.841 5.859 5.816 5.841 282,283 +0.03(+0.44%)
Apr 12, 2023 5.807 5.833 5.773 5.816 500,108 +0.10(+1.81%)
Apr 11, 2023 5.755 5.803 5.686 5.712 408,611 +0.02(+0.30%)
Apr 10, 2023 5.704 5.712 5.639 5.695 382,434 -0.01(-0.15%)
Apr 06, 2023 5.626 5.704 5.600 5.704 446,129 +0.12(+2.16%)
Apr 05, 2023 5.643 5.656 5.531 5.583 445,128 -0.05(-0.92%)
Apr 04, 2023 5.773 5.785 5.626 5.635 373,499 -0.10(-1.80%)
Apr 03, 2023 5.773 5.790 5.704 5.738 497,767 -0.01(-0.15%)
Mar 31, 2023 5.781 5.781 5.669 5.747 316,564 +0.11(+1.99%)
Mar 30, 2023 5.695 5.712 5.613 5.635 409,744 +0.03(+0.62%)
Mar 29, 2023 5.592 5.686 5.566 5.600 319,808 +0.01(+0.15%)
Mar 28, 2023 5.566 5.600 5.540 5.592 129,683 +0.03(+0.62%)
Mar 27, 2023 5.600 5.617 5.531 5.557 378,888 -0.04(-0.77%)
Mar 24, 2023 5.643 5.668 5.600 5.600 282,294 -0.04(-0.76%)
Mar 23, 2023 5.790 5.846 5.626 5.643 393,794 -0.12(-2.09%)
Mar 22, 2023 5.798 5.849 5.764 5.764 292,115 -0.02(-0.29%)
Mar 21, 2023 5.857 5.857 5.764 5.781 225,628 +0.05(+0.89%)
Mar 20, 2023 5.866 5.866 5.730 5.730 327,435 -0.05(-0.88%)
Mar 17, 2023 5.738 5.806 5.705 5.781 275,810 +0.05(+0.89%)
Mar 16, 2023 5.721 5.798 5.688 5.730 427,149 -0.02(-0.30%)
Mar 15, 2023 5.891 5.900 5.620 5.747 504,653 -0.20(-3.29%)
Mar 14, 2023 5.874 6.000 5.866 5.942 400,308 +0.11(+1.97%)
Mar 13, 2023 6.053 6.112 5.806 5.828 499,390 -0.30(-4.92%)
Mar 10, 2023 6.231 6.239 6.104 6.129 245,609 -0.07(-1.10%)
Mar 09, 2023 6.333 6.402 6.197 6.197 280,082 -0.18(-2.80%)
Mar 08, 2023 6.418 6.426 6.282 6.375 210,441 -0.03(-0.53%)
Mar 07, 2023 6.435 6.476 6.350 6.409 156,348 -0.03(-0.40%)
Mar 06, 2023 6.367 6.435 6.324 6.435 232,569 +0.07(+1.07%)
Mar 03, 2023 6.256 6.409 6.256 6.367 152,687 +0.08(+1.21%)
Mar 02, 2023 6.299 6.324 6.239 6.290 157,819 -0.03(-0.54%)
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.