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 -0.110 (-1.62%)
Official Closing 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 (%)
Jun 29, 2018 5.973 5.990 5.969 5.978 90,412 +0.02(+0.29%)
Jun 28, 2018 5.960 5.973 5.934 5.960 139,754 -0.02(-0.29%)
Jun 27, 2018 6.021 6.023 5.969 5.978 151,211 -0.04(-0.65%)
Jun 26, 2018 6.021 6.025 6.003 6.016 113,783 +0.01(+0.22%)
Jun 25, 2018 6.012 6.038 5.999 6.003 122,798 -0.02(-0.29%)
Jun 22, 2018 6.051 6.051 6.003 6.021 144,028 +0.00(+0.00%)
Jun 21, 2018 6.038 6.042 6.006 6.021 91,780 +0.00(+0.07%)
Jun 20, 2018 6.038 6.047 6.003 6.016 194,985 -0.02(-0.36%)
Jun 19, 2018 6.030 6.042 6.017 6.038 304,343 +0.00(+0.07%)
Jun 18, 2018 6.051 6.064 6.021 6.034 258,412 -0.03(-0.50%)
Jun 15, 2018 6.055 6.055 6.064 129,433 +0.01(+0.14%)
Jun 14, 2018 6.077 6.077 6.034 6.055 176,468 +0.01(+0.21%)
Jun 13, 2018 6.047 6.060 6.030 6.042 113,809 +0.02(+0.28%)
Jun 12, 2018 6.021 6.034 6.004 6.025 253,785 +0.04(+0.61%)
Jun 11, 2018 5.999 6.034 5.969 5.989 198,232 -0.01(-0.18%)
Jun 08, 2018 5.995 6.008 5.987 5.999 96,088 +0.02(+0.36%)
Jun 07, 2018 5.944 5.978 5.944 5.978 110,729 +0.01(+0.22%)
Jun 06, 2018 5.965 102,941 +0.00(+0.00%)
Jun 05, 2018 5.948 5.965 5.935 5.965 120,480 +0.03(+0.51%)
Jun 04, 2018 5.982 5.987 5.931 5.935 209,389 -0.04(-0.65%)
Jun 01, 2018 5.978 6.012 5.969 5.974 151,519 +0.02(+0.36%)
May 31, 2018 5.952 5.974 5.918 5.952 194,644 +0.01(+0.14%)
May 30, 2018 5.948 5.948 5.918 5.944 160,416 +0.02(+0.29%)
May 29, 2018 5.982 5.982 5.927 5.927 177,985 -0.05(-0.79%)
May 25, 2018 5.974 5.974 5.974 0 +0.05(+0.80%)
May 24, 2018 5.999 6.004 5.897 5.927 299,561 -0.08(-1.36%)
May 23, 2018 5.987 6.008 5.978 6.008 174,888 +0.00(+0.07%)
May 22, 2018 6.085 6.085 5.999 6.004 177,596 -0.05(-0.78%)
May 21, 2018 6.042 6.065 6.034 6.051 159,139 -0.01(-0.21%)
May 18, 2018 6.030 6.064 6.030 6.064 175,228 +0.04(+0.71%)
May 17, 2018 6.021 6.030 6.008 6.021 122,695 +0.01(+0.21%)
May 16, 2018 6.008 6.013 5.992 6.008 125,752 +0.02(+0.36%)
May 15, 2018 6.000 6.030 5.974 5.987 187,873 -0.01(-0.22%)
May 14, 2018 5.987 6.017 5.983 6.000 257,035 +0.03(+0.50%)
May 11, 2018 5.987 5.991 5.953 5.970 126,617 -0.00(-0.07%)
May 10, 2018 5.940 5.974 5.928 5.974 161,689 +0.04(+0.65%)
May 09, 2018 5.936 5.945 5.906 5.936 130,159 +0.01(+0.14%)
May 08, 2018 5.911 5.928 5.906 5.928 85,992 +0.03(+0.43%)
May 07, 2018 5.906 5.919 5.898 5.902 107,939 -0.01(-0.22%)
May 04, 2018 5.919 5.923 5.885 5.915 117,461 -0.02(-0.36%)
May 03, 2018 5.928 5.945 5.906 5.936 165,501 +0.01(+0.22%)
May 02, 2018 5.928 5.932 5.911 5.923 110,571 -0.01(-0.21%)
May 01, 2018 5.919 5.953 5.894 5.936 207,585 +0.02(+0.29%)
Apr 30, 2018 5.966 5.966 5.906 5.919 125,762 -0.05(-0.86%)
Apr 27, 2018 5.928 5.970 5.906 5.970 130,488 +0.06(+1.01%)
Apr 26, 2018 5.940 5.947 5.902 5.911 89,473 -0.02(-0.36%)
Apr 25, 2018 5.932 5.936 5.906 5.932 102,861 +0.01(+0.22%)
Apr 24, 2018 5.928 5.966 5.906 5.919 111,753 -0.00(-0.07%)
Apr 23, 2018 5.936 5.945 5.915 5.923 125,294 +0.00(+0.00%)
Apr 20, 2018 5.949 5.949 5.919 5.923 44,852 -0.02(-0.36%)
Apr 19, 2018 5.928 5.945 5.916 5.945 80,439 +0.02(+0.29%)
Apr 18, 2018 5.936 5.961 5.906 5.928 124,262 -0.01(-0.14%)
Apr 17, 2018 5.906 5.940 5.902 5.936 144,191 +0.01(+0.21%)
Apr 16, 2018 5.932 5.944 5.890 5.923 99,094 +0.01(+0.14%)
Apr 13, 2018 5.906 5.915 5.877 5.915 101,056 +0.02(+0.36%)
Apr 12, 2018 5.873 5.898 5.860 5.894 104,579 +0.03(+0.58%)
Apr 11, 2018 5.835 5.864 5.833 5.860 63,793 +0.02(+0.29%)
Apr 10, 2018 5.843 5.843 5.814 5.843 70,534 +0.04(+0.65%)
Apr 09, 2018 5.814 5.821 5.784 5.805 94,221 +0.01(+0.22%)
Apr 06, 2018 5.809 5.814 5.776 5.793 198,247 +0.00(+0.00%)
Apr 05, 2018 5.780 5.813 5.742 5.793 140,296 +0.06(+1.03%)
Apr 04, 2018 5.687 5.736 5.679 5.734 118,319 -0.00(-0.07%)
Apr 03, 2018 5.771 5.771 5.700 5.738 243,489 -0.04(-0.66%)
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.