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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 6.117 6.152 6.056 6.069 267,983 -0.05(-0.79%)
Jul 30, 2018 6.126 6.130 6.104 6.117 131,636 +0.00(+0.07%)
Jul 27, 2018 6.117 6.143 6.108 6.112 243,011 +0.00(+0.07%)
Jul 26, 2018 6.112 6.112 6.086 6.108 105,296 +0.01(+0.14%)
Jul 25, 2018 6.095 6.099 6.078 6.099 82,930 +0.01(+0.14%)
Jul 24, 2018 6.047 6.091 6.012 6.091 284,552 +0.07(+1.23%)
Jul 23, 2018 6.038 6.042 6.003 6.016 238,648 -0.03(-0.43%)
Jul 20, 2018 6.008 6.043 5.999 6.043 190,591 +0.02(+0.36%)
Jul 19, 2018 6.042 6.042 6.008 6.021 199,878 -0.02(-0.36%)
Jul 18, 2018 6.038 6.042 6.008 6.042 238,916 +0.02(+0.29%)
Jul 17, 2018 6.034 6.042 6.012 6.025 158,197 -0.00(-0.07%)
Jul 16, 2018 6.042 6.042 6.013 6.029 138,143 +0.00(+0.07%)
Jul 13, 2018 6.034 6.034 6.003 6.025 210,196 +0.01(+0.22%)
Jul 12, 2018 6.016 6.034 5.990 6.012 290,022 +0.00(+0.07%)
Jul 11, 2018 6.012 6.029 5.999 6.008 105,570 +0.01(+0.14%)
Jul 10, 2018 6.003 6.034 5.993 5.999 224,418 +0.00(+0.07%)
Jul 09, 2018 6.012 6.016 5.988 5.995 104,362 -0.01(-0.14%)
Jul 06, 2018 5.965 6.015 5.956 6.003 151,929 +0.03(+0.43%)
Jul 05, 2018 5.978 5.947 5.978 114,867 +0.01(+0.22%)
Jul 03, 2018 5.965 5.965 5.965 0 +0.01(+0.22%)
Jul 02, 2018 6.025 6.025 5.947 5.952 245,387 -0.03(-0.43%)
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%)
Apr 02, 2018 5.788 5.805 5.749 5.776 102,590 -0.03(-0.57%)
Mar 29, 2018 5.809 5.809 5.809 0 -0.01(-0.22%)
Mar 28, 2018 5.822 5.822 5.814 5.822 58,787 +0.00(+0.07%)
Mar 27, 2018 5.809 5.826 5.809 5.818 123,382 +0.00(+0.00%)
Mar 26, 2018 5.839 5.847 5.801 5.818 190,568 -0.01(-0.14%)
Mar 23, 2018 5.869 5.869 5.805 5.826 99,900 -0.01(-0.14%)
Mar 22, 2018 5.869 5.869 5.822 5.835 111,377 -0.04(-0.72%)
Mar 21, 2018 5.894 5.894 5.847 5.877 43,260 -0.02(-0.29%)
Mar 20, 2018 5.864 5.898 5.835 5.894 45,831 +0.05(+0.79%)
Mar 19, 2018 5.864 5.872 5.826 5.847 72,281 -0.04(-0.65%)
Mar 16, 2018 5.902 5.906 5.877 5.885 103,695 +0.01(+0.22%)
Mar 15, 2018 5.898 5.915 5.869 5.873 220,215 -0.03(-0.43%)
Mar 14, 2018 5.927 5.931 5.877 5.898 111,880 -0.02(-0.28%)
Mar 13, 2018 5.927 5.931 5.885 5.915 142,450 +0.01(+0.14%)
Mar 12, 2018 5.894 5.931 5.864 5.906 96,957 +0.01(+0.14%)
Mar 09, 2018 5.906 5.931 5.877 5.898 112,844 +0.02(+0.36%)
Mar 08, 2018 5.873 5.881 5.856 5.877 69,041 +0.02(+0.36%)
Mar 07, 2018 5.881 5.856 124,759 -0.01(-0.21%)
Mar 06, 2018 5.856 5.869 5.831 5.869 84,973 +0.03(+0.57%)
Mar 05, 2018 5.818 5.848 5.797 5.835 135,489 -0.03(-0.43%)
Mar 02, 2018 5.793 5.860 5.793 5.860 141,102 +0.04(+0.72%)
Mar 01, 2018 5.827 5.835 5.792 5.818 109,566 +0.00(+0.00%)
Feb 28, 2018 5.835 5.860 5.814 5.818 211,300 -0.02(-0.29%)
Feb 27, 2018 5.860 5.860 5.805 5.835 122,323 -0.04(-0.64%)
Feb 26, 2018 5.877 5.877 5.848 5.873 117,912 -0.00(-0.07%)
Feb 23, 2018 5.877 5.881 5.839 5.877 211,511 +0.02(+0.36%)
Feb 22, 2018 5.856 5.881 5.823 5.856 149,515 +0.00(+0.07%)
Feb 21, 2018 5.848 5.889 5.831 5.852 164,359 +0.00(+0.00%)
Feb 20, 2018 5.852 5.860 5.835 5.852 100,840 -0.01(-0.14%)
Feb 16, 2018 5.860 5.860 5.860 0 +0.07(+1.23%)
Feb 15, 2018 5.814 5.814 5.748 5.789 169,992 -0.02(-0.43%)
Feb 14, 2018 5.772 5.814 5.772 5.814 90,320 +0.04(+0.72%)
Feb 13, 2018 5.748 5.797 5.748 5.772 100,530 +0.02(+0.36%)
Feb 12, 2018 5.785 5.785 5.752 5.752 127,644 -0.03(-0.50%)
Feb 09, 2018 5.831 5.851 5.743 5.781 261,219 -0.06(-0.99%)
Feb 08, 2018 5.889 5.889 5.818 5.839 120,128 -0.03(-0.57%)
Feb 07, 2018 5.806 5.880 5.781 5.872 242,099 +0.01(+0.14%)
Feb 06, 2018 5.781 5.864 5.764 5.864 235,205 +0.02(+0.40%)
Feb 05, 2018 5.889 5.918 5.764 5.840 237,452 -0.06(-1.03%)
Feb 02, 2018 5.930 5.955 5.887 5.901 220,844 -0.06(-0.97%)
Feb 01, 2018 5.951 5.992 5.913 5.959 128,556 +0.00(+0.00%)
Jan 31, 2018 5.988 6.017 5.889 5.959 222,636 -0.00(-0.07%)
Jan 30, 2018 5.992 6.009 5.955 5.963 158,730 -0.06(-1.03%)
Jan 29, 2018 6.009 6.030 5.951 6.025 99,416 +0.01(+0.21%)
Jan 26, 2018 6.038 6.050 5.976 6.013 118,915 -0.00(-0.07%)
Jan 25, 2018 6.042 6.054 5.988 6.017 152,740 -0.00(-0.07%)
Jan 24, 2018 5.992 6.030 5.951 6.021 155,596 +0.06(+1.04%)
Jan 23, 2018 6.046 6.071 5.959 5.959 169,090 -0.07(-1.24%)
Jan 22, 2018 5.938 6.046 5.930 6.034 120,967 +0.10(+1.75%)
Jan 19, 2018 5.926 5.963 5.851 5.930 183,284 +0.00(+0.07%)
Jan 18, 2018 6.025 6.050 5.922 5.926 201,874 -0.10(-1.65%)
Jan 17, 2018 6.034 6.054 6.009 6.025 80,221 -0.01(-0.14%)
Jan 16, 2018 6.025 6.038 6.011 6.034 136,576 +0.06(+0.97%)
Jan 12, 2018 5.976 5.976 5.976 0 +0.01(+0.14%)
Jan 11, 2018 6.046 6.067 5.967 5.967 192,459 -0.07(-1.10%)
Jan 10, 2018 6.034 6.034 181,058 +0.02(+0.34%)
Jan 09, 2018 6.038 6.054 6.009 6.013 254,491 -0.03(-0.55%)
Jan 08, 2018 6.067 6.075 6.025 6.046 154,308 +0.02(+0.28%)
Jan 05, 2018 6.001 6.042 5.984 6.030 292,023 +0.06(+1.04%)
Jan 04, 2018 5.934 5.988 5.926 5.967 158,497 +0.06(+0.98%)
Jan 03, 2018 5.872 5.909 5.851 5.909 130,721 +0.05(+0.85%)
Jan 02, 2018 5.818 5.880 5.806 5.860 176,013 +0.04(+0.71%)
Dec 29, 2017 5.818 5.818 5.818 0 -0.02(-0.36%)
Dec 28, 2017 5.806 5.839 5.785 5.839 161,282 -0.01(-0.14%)
Dec 27, 2017 5.814 5.872 5.814 5.847 156,046 +0.03(+0.50%)
Dec 26, 2017 5.801 5.855 5.789 5.818 223,991 +0.01(+0.14%)
Dec 22, 2017 5.789 5.810 5.785 5.810 235,120 +0.03(+0.50%)
Dec 21, 2017 5.789 5.818 5.767 5.781 131,809 -0.01(-0.21%)
Dec 20, 2017 5.789 5.818 5.762 5.793 176,932 -0.00(-0.07%)
Dec 19, 2017 5.814 5.831 5.706 5.797 404,794 -0.05(-0.85%)
Dec 18, 2017 5.814 5.851 5.794 5.847 188,442 +0.02(+0.43%)
Dec 15, 2017 5.810 5.868 5.806 5.822 240,083 +0.03(+0.57%)
Dec 14, 2017 5.793 5.822 5.785 5.789 224,903 -0.01(-0.14%)
Dec 13, 2017 5.781 5.797 5.743 5.797 191,239 +0.02(+0.43%)
Dec 12, 2017 5.793 5.797 5.702 5.772 174,123 -0.00(-0.07%)
Dec 11, 2017 5.764 5.785 5.735 5.777 170,428 +0.02(+0.43%)
Dec 08, 2017 5.789 5.806 5.710 5.752 320,869 -0.05(-0.79%)
Dec 07, 2017 5.810 5.810 5.764 5.797 159,271 +0.01(+0.22%)
Dec 06, 2017 5.764 5.806 5.756 5.785 269,073 +0.01(+0.13%)
Dec 05, 2017 5.723 5.835 5.714 5.777 475,626 +0.05(+0.95%)
Dec 04, 2017 5.706 5.723 5.677 5.723 222,894 +0.02(+0.44%)
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.