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 (%)
Jun 29, 2018 6.061 6.079 6.057 6.066 89,100 +0.02(+0.29%)
Jun 28, 2018 6.048 6.061 6.022 6.048 137,725 -0.02(-0.29%)
Jun 27, 2018 6.109 6.112 6.057 6.066 149,016 -0.04(-0.65%)
Jun 26, 2018 6.109 6.114 6.092 6.105 112,132 +0.01(+0.22%)
Jun 25, 2018 6.101 6.127 6.087 6.092 121,016 -0.02(-0.29%)
Jun 22, 2018 6.140 6.140 6.092 6.109 141,938 +0.00(+0.00%)
Jun 21, 2018 6.127 6.131 6.094 6.109 90,448 +0.00(+0.07%)
Jun 20, 2018 6.127 6.136 6.092 6.105 192,155 -0.02(-0.36%)
Jun 19, 2018 6.118 6.131 6.105 6.127 299,926 +0.00(+0.07%)
Jun 18, 2018 6.140 6.153 6.110 6.123 254,662 -0.03(-0.50%)
Jun 15, 2018 6.144 6.144 6.153 127,555 +0.01(+0.14%)
Jun 14, 2018 6.166 6.166 6.123 6.144 173,907 +0.01(+0.21%)
Jun 13, 2018 6.136 6.149 6.118 6.131 112,157 +0.02(+0.28%)
Jun 12, 2018 6.110 6.123 6.092 6.114 250,101 +0.04(+0.61%)
Jun 11, 2018 6.088 6.123 6.057 6.077 195,355 -0.01(-0.18%)
Jun 08, 2018 6.083 6.097 6.075 6.088 94,693 +0.02(+0.36%)
Jun 07, 2018 6.031 6.066 6.031 6.066 109,121 +0.01(+0.22%)
Jun 06, 2018 6.053 101,447 +0.00(+0.00%)
Jun 05, 2018 6.036 6.053 6.023 6.053 118,732 +0.03(+0.51%)
Jun 04, 2018 6.070 6.075 6.018 6.023 206,350 -0.04(-0.65%)
Jun 01, 2018 6.066 6.101 6.057 6.062 149,320 +0.02(+0.36%)
May 31, 2018 6.040 6.062 6.005 6.040 191,819 +0.01(+0.14%)
May 30, 2018 6.036 6.036 6.005 6.031 158,087 +0.02(+0.29%)
May 29, 2018 6.070 6.070 6.014 6.014 175,402 -0.05(-0.79%)
May 25, 2018 6.062 6.062 6.062 0 +0.05(+0.80%)
May 24, 2018 6.088 6.092 5.984 6.014 295,214 -0.08(-1.36%)
May 23, 2018 6.075 6.097 6.066 6.097 172,350 +0.00(+0.07%)
May 22, 2018 6.175 6.175 6.088 6.092 175,019 -0.05(-0.78%)
May 21, 2018 6.131 6.154 6.123 6.140 156,830 -0.01(-0.21%)
May 18, 2018 6.118 6.153 6.118 6.153 172,685 +0.04(+0.71%)
May 17, 2018 6.110 6.118 6.097 6.110 120,914 +0.01(+0.21%)
May 16, 2018 6.097 6.101 6.080 6.097 123,927 +0.02(+0.36%)
May 15, 2018 6.088 6.118 6.062 6.075 185,147 -0.01(-0.22%)
May 14, 2018 6.075 6.106 6.071 6.089 253,304 +0.03(+0.50%)
May 11, 2018 6.075 6.080 6.041 6.058 124,780 -0.00(-0.07%)
May 10, 2018 6.028 6.062 6.015 6.062 159,342 +0.04(+0.65%)
May 09, 2018 6.024 6.032 5.993 6.024 128,270 +0.01(+0.14%)
May 08, 2018 5.998 6.015 5.993 6.015 84,744 +0.03(+0.43%)
May 07, 2018 5.993 6.006 5.985 5.989 106,372 -0.01(-0.22%)
May 04, 2018 6.006 6.011 5.972 6.002 115,757 -0.02(-0.36%)
May 03, 2018 6.015 6.032 5.993 6.024 163,099 +0.01(+0.22%)
May 02, 2018 6.015 6.019 5.998 6.011 108,966 -0.01(-0.22%)
May 01, 2018 6.006 6.041 5.980 6.024 204,573 +0.02(+0.29%)
Apr 30, 2018 6.054 6.054 5.993 6.006 123,937 -0.05(-0.86%)
Apr 27, 2018 6.015 6.058 5.993 6.058 128,594 +0.06(+1.01%)
Apr 26, 2018 6.028 6.034 5.989 5.998 88,174 -0.02(-0.36%)
Apr 25, 2018 6.019 6.024 5.993 6.019 101,368 +0.01(+0.22%)
Apr 24, 2018 6.015 6.054 5.993 6.006 110,131 -0.00(-0.07%)
Apr 23, 2018 6.024 6.032 6.002 6.011 123,476 +0.00(+0.00%)
Apr 20, 2018 6.036 6.036 6.006 6.011 44,201 -0.02(-0.36%)
Apr 19, 2018 6.015 6.032 6.003 6.032 79,271 +0.02(+0.29%)
Apr 18, 2018 6.023 6.049 5.993 6.015 122,458 -0.01(-0.14%)
Apr 17, 2018 5.993 6.028 5.989 6.023 142,098 +0.01(+0.21%)
Apr 16, 2018 6.019 6.032 5.976 6.011 97,656 +0.01(+0.14%)
Apr 13, 2018 5.993 6.002 5.964 6.002 99,590 +0.02(+0.36%)
Apr 12, 2018 5.959 5.985 5.946 5.981 103,061 +0.03(+0.58%)
Apr 11, 2018 5.921 5.951 5.919 5.946 62,867 +0.02(+0.29%)
Apr 10, 2018 5.929 5.929 5.899 5.929 69,511 +0.04(+0.65%)
Apr 09, 2018 5.899 5.907 5.869 5.891 92,853 +0.01(+0.22%)
Apr 06, 2018 5.895 5.899 5.861 5.878 195,370 +0.00(+0.00%)
Apr 05, 2018 5.865 5.899 5.827 5.878 138,260 +0.06(+1.03%)
Apr 04, 2018 5.771 5.820 5.762 5.818 116,602 -0.00(-0.07%)
Apr 03, 2018 5.856 5.856 5.784 5.822 239,955 -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.