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 )

6.750 +0.030 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 5.858 5.858 5.810 5.834 179,848 -0.02(-0.30%)
Jul 30, 2020 5.799 5.858 5.799 5.852 60,303 -0.01(-0.10%)
Jul 29, 2020 5.816 5.870 5.816 5.858 129,059 +0.02(+0.40%)
Jul 28, 2020 5.810 5.846 5.746 5.834 254,132 +0.01(+0.10%)
Jul 27, 2020 5.793 5.834 5.787 5.828 149,073 +0.02(+0.41%)
Jul 24, 2020 5.793 5.848 5.736 5.805 131,245 +0.03(+0.51%)
Jul 23, 2020 5.781 5.834 5.746 5.775 190,734 -0.03(-0.51%)
Jul 22, 2020 5.775 5.822 5.775 5.805 72,158 -0.01(-0.10%)
Jul 21, 2020 5.881 5.881 5.793 5.810 183,044 +0.00(+0.00%)
Jul 20, 2020 5.757 5.864 5.757 5.810 195,950 +0.02(+0.31%)
Jul 17, 2020 5.834 5.881 5.787 5.793 247,588 -0.04(-0.71%)
Jul 16, 2020 5.846 5.846 5.817 5.834 361,279 -0.04(-0.60%)
Jul 15, 2020 5.642 5.887 5.642 5.869 319,379 +0.23(+4.03%)
Jul 14, 2020 5.560 5.642 5.549 5.642 193,094 +0.08(+1.47%)
Jul 13, 2020 5.502 5.624 5.502 5.560 295,015 +0.06(+1.17%)
Jul 10, 2020 5.461 5.502 5.452 5.496 156,322 +0.05(+0.86%)
Jul 09, 2020 5.542 5.542 5.432 5.449 187,137 -0.06(-1.16%)
Jul 08, 2020 5.507 5.531 5.472 5.513 118,515 +0.03(+0.64%)
Jul 07, 2020 5.420 5.542 5.408 5.478 305,200 +0.06(+1.19%)
Jul 06, 2020 5.373 5.432 5.338 5.414 212,303 +0.11(+1.98%)
Jul 02, 2020 5.379 5.379 5.280 5.309 134,382 -0.03(-0.55%)
Jul 01, 2020 5.239 5.385 5.239 5.338 181,745 +0.12(+2.23%)
Jun 30, 2020 5.222 5.245 5.200 5.222 134,960 +0.05(+0.90%)
Jun 29, 2020 5.257 5.274 5.152 5.175 285,578 -0.03(-0.56%)
Jun 26, 2020 5.373 5.379 5.204 5.204 236,026 -0.15(-2.73%)
Jun 25, 2020 5.338 5.362 5.318 5.350 79,589 +0.01(+0.22%)
Jun 24, 2020 5.315 5.367 5.309 5.338 251,802 +0.00(+0.00%)
Jun 23, 2020 5.385 5.433 5.327 5.338 319,338 -0.01(-0.11%)
Jun 22, 2020 5.338 5.362 5.292 5.344 216,791 +0.03(+0.55%)
Jun 19, 2020 5.373 5.391 5.315 5.315 277,163 -0.05(-0.87%)
Jun 18, 2020 5.286 5.367 5.216 5.362 329,212 +0.07(+1.32%)
Jun 17, 2020 5.292 5.297 5.225 5.292 512,916 +0.05(+0.99%)
Jun 16, 2020 5.234 5.289 5.162 5.240 419,205 +0.13(+2.59%)
Jun 15, 2020 4.917 5.153 4.863 5.107 431,758 +0.10(+2.07%)
Jun 12, 2020 5.119 5.119 4.958 5.004 338,316 +0.04(+0.81%)
Jun 11, 2020 4.917 5.050 4.831 4.963 776,951 -0.31(-5.90%)
Jun 10, 2020 5.332 5.441 5.234 5.274 403,857 -0.01(-0.11%)
Jun 09, 2020 5.176 5.289 5.142 5.280 308,962 +0.13(+2.46%)
Jun 08, 2020 5.096 5.153 5.090 5.153 259,705 +0.09(+1.70%)
Jun 05, 2020 5.113 5.142 5.050 5.067 353,600 +0.09(+1.73%)
Jun 04, 2020 4.998 5.004 4.952 4.981 280,740 -0.02(-0.35%)
Jun 03, 2020 5.015 5.061 4.981 4.998 394,220 +0.05(+1.05%)
Jun 02, 2020 4.935 4.946 4.865 4.946 237,370 +0.08(+1.66%)
Jun 01, 2020 4.762 4.865 4.750 4.865 373,028 +0.14(+2.92%)
May 29, 2020 4.664 4.762 4.650 4.727 402,055 +0.09(+1.99%)
May 28, 2020 4.641 4.698 4.583 4.635 432,505 +0.06(+1.26%)
May 27, 2020 4.508 4.583 4.497 4.578 237,264 +0.07(+1.66%)
May 26, 2020 4.474 4.543 4.457 4.503 217,465 +0.06(+1.43%)
May 22, 2020 4.457 4.474 4.411 4.439 198,509 +0.00(+0.00%)
May 21, 2020 4.474 4.485 4.434 4.439 103,391 -0.01(-0.26%)
May 20, 2020 4.393 4.457 4.383 4.451 232,351 +0.06(+1.44%)
May 19, 2020 4.405 4.405 4.376 4.388 357,332 -0.01(-0.13%)
May 18, 2020 4.416 4.416 4.365 4.393 222,289 +0.08(+1.94%)
May 15, 2020 4.325 4.329 4.263 4.310 167,588 -0.02(-0.36%)
May 14, 2020 4.314 4.339 4.229 4.325 219,943 -0.03(-0.65%)
May 13, 2020 4.405 4.405 4.325 4.354 428,841 -0.03(-0.78%)
May 12, 2020 4.382 4.439 4.354 4.388 350,482 +0.09(+2.11%)
May 11, 2020 4.342 4.359 4.280 4.297 179,864 -0.07(-1.56%)
May 08, 2020 4.348 4.371 4.303 4.365 122,251 +0.10(+2.26%)
May 07, 2020 4.308 4.325 4.263 4.268 124,708 +0.04(+0.94%)
May 06, 2020 4.308 4.328 4.161 4.229 430,049 -0.08(-1.84%)
May 05, 2020 4.297 4.393 4.200 4.308 404,861 +0.09(+2.15%)
May 04, 2020 4.149 4.246 4.138 4.217 285,821 +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.