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 )

6.810 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2020 5.775 5.775 5.729 5.752 182,422 -0.02(-0.30%)
Jul 30, 2020 5.717 5.775 5.717 5.769 61,166 -0.01(-0.10%)
Jul 29, 2020 5.734 5.787 5.734 5.775 130,905 +0.02(+0.40%)
Jul 28, 2020 5.729 5.763 5.664 5.752 257,768 +0.01(+0.10%)
Jul 27, 2020 5.711 5.752 5.705 5.746 151,205 +0.02(+0.41%)
Jul 24, 2020 5.711 5.765 5.655 5.723 133,123 +0.03(+0.51%)
Jul 23, 2020 5.699 5.752 5.664 5.694 193,463 -0.03(-0.51%)
Jul 22, 2020 5.694 5.740 5.694 5.723 73,190 -0.01(-0.10%)
Jul 21, 2020 5.798 5.798 5.711 5.729 185,663 +0.00(+0.00%)
Jul 20, 2020 5.676 5.781 5.676 5.729 198,754 +0.02(+0.31%)
Jul 17, 2020 5.752 5.798 5.705 5.711 251,130 -0.04(-0.71%)
Jul 16, 2020 5.763 5.764 5.735 5.752 366,448 -0.03(-0.60%)
Jul 15, 2020 5.562 5.804 5.562 5.786 323,948 +0.22(+4.03%)
Jul 14, 2020 5.481 5.562 5.471 5.562 195,856 +0.08(+1.47%)
Jul 13, 2020 5.424 5.545 5.424 5.481 299,236 +0.06(+1.17%)
Jul 10, 2020 5.384 5.424 5.375 5.418 158,558 +0.05(+0.86%)
Jul 09, 2020 5.464 5.464 5.355 5.372 189,815 -0.06(-1.16%)
Jul 08, 2020 5.430 5.453 5.395 5.435 120,210 +0.03(+0.64%)
Jul 07, 2020 5.343 5.464 5.332 5.401 309,567 +0.06(+1.19%)
Jul 06, 2020 5.297 5.355 5.263 5.338 215,341 +0.10(+1.98%)
Jul 02, 2020 5.303 5.303 5.205 5.234 136,304 -0.03(-0.55%)
Jul 01, 2020 5.165 5.309 5.165 5.263 184,345 +0.12(+2.23%)
Jun 30, 2020 5.148 5.171 5.127 5.148 136,890 +0.05(+0.90%)
Jun 29, 2020 5.182 5.200 5.079 5.102 289,663 -0.03(-0.56%)
Jun 26, 2020 5.297 5.303 5.131 5.131 239,403 -0.14(-2.73%)
Jun 25, 2020 5.263 5.286 5.243 5.274 80,727 +0.01(+0.22%)
Jun 24, 2020 5.240 5.292 5.234 5.263 255,404 +0.00(+0.00%)
Jun 23, 2020 5.309 5.356 5.251 5.263 323,906 -0.01(-0.11%)
Jun 22, 2020 5.263 5.287 5.217 5.269 219,892 +0.03(+0.55%)
Jun 19, 2020 5.297 5.315 5.240 5.240 281,129 -0.05(-0.87%)
Jun 18, 2020 5.211 5.292 5.142 5.286 333,922 +0.07(+1.32%)
Jun 17, 2020 5.217 5.223 5.152 5.217 520,254 +0.05(+0.99%)
Jun 16, 2020 5.160 5.215 5.090 5.166 425,202 +0.13(+2.59%)
Jun 15, 2020 4.848 5.081 4.795 5.035 437,935 +0.10(+2.07%)
Jun 12, 2020 5.047 5.047 4.888 4.933 343,156 +0.04(+0.81%)
Jun 11, 2020 4.848 4.978 4.763 4.893 788,066 -0.31(-5.90%)
Jun 10, 2020 5.257 5.364 5.160 5.200 409,635 -0.01(-0.11%)
Jun 09, 2020 5.103 5.214 5.069 5.206 313,382 +0.12(+2.46%)
Jun 08, 2020 5.024 5.081 5.018 5.081 263,420 +0.09(+1.70%)
Jun 05, 2020 5.041 5.069 4.978 4.995 358,658 +0.09(+1.73%)
Jun 04, 2020 4.927 4.933 4.882 4.910 284,756 -0.02(-0.35%)
Jun 03, 2020 4.944 4.990 4.910 4.927 399,860 +0.05(+1.05%)
Jun 02, 2020 4.865 4.876 4.797 4.876 240,766 +0.08(+1.66%)
Jun 01, 2020 4.695 4.797 4.683 4.797 378,365 +0.14(+2.92%)
May 29, 2020 4.598 4.695 4.584 4.661 407,807 +0.09(+1.99%)
May 28, 2020 4.575 4.632 4.519 4.570 438,693 +0.06(+1.26%)
May 27, 2020 4.445 4.519 4.434 4.513 240,659 +0.07(+1.66%)
May 26, 2020 4.411 4.479 4.394 4.439 220,577 +0.06(+1.43%)
May 22, 2020 4.394 4.411 4.348 4.377 201,349 +0.00(+0.00%)
May 21, 2020 4.411 4.422 4.371 4.377 104,870 -0.01(-0.26%)
May 20, 2020 4.331 4.394 4.321 4.388 235,675 +0.06(+1.44%)
May 19, 2020 4.342 4.342 4.314 4.326 362,444 -0.01(-0.13%)
May 18, 2020 4.354 4.354 4.303 4.331 225,469 +0.08(+1.94%)
May 15, 2020 4.264 4.268 4.203 4.249 169,986 -0.02(-0.36%)
May 14, 2020 4.253 4.277 4.169 4.264 223,089 -0.03(-0.65%)
May 13, 2020 4.342 4.342 4.264 4.292 434,976 -0.03(-0.78%)
May 12, 2020 4.320 4.376 4.292 4.326 355,496 +0.09(+2.11%)
May 11, 2020 4.281 4.298 4.219 4.236 182,438 -0.07(-1.56%)
May 08, 2020 4.287 4.309 4.242 4.303 124,000 +0.10(+2.26%)
May 07, 2020 4.247 4.264 4.203 4.208 126,492 +0.04(+0.94%)
May 06, 2020 4.247 4.267 4.102 4.169 436,202 -0.08(-1.84%)
May 05, 2020 4.236 4.331 4.141 4.247 410,654 +0.09(+2.15%)
May 04, 2020 4.091 4.186 4.080 4.158 289,910 +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.