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 (%)
Jul 31, 2018 6.204 6.240 6.142 6.156 264,203 -0.05(-0.79%)
Jul 30, 2018 6.213 6.218 6.191 6.204 129,779 +0.00(+0.07%)
Jul 27, 2018 6.204 6.231 6.195 6.200 239,583 +0.00(+0.07%)
Jul 26, 2018 6.200 6.200 6.173 6.195 103,811 +0.01(+0.14%)
Jul 25, 2018 6.182 6.187 6.164 6.187 81,761 +0.01(+0.14%)
Jul 24, 2018 6.133 6.178 6.098 6.178 280,538 +0.08(+1.23%)
Jul 23, 2018 6.125 6.129 6.089 6.102 235,282 -0.03(-0.43%)
Jul 20, 2018 6.094 6.129 6.085 6.129 187,902 +0.02(+0.36%)
Jul 19, 2018 6.129 6.129 6.094 6.107 197,059 -0.02(-0.36%)
Jul 18, 2018 6.124 6.129 6.094 6.129 235,546 +0.02(+0.29%)
Jul 17, 2018 6.120 6.129 6.098 6.111 155,966 -0.00(-0.07%)
Jul 16, 2018 6.129 6.129 6.099 6.116 136,195 +0.00(+0.07%)
Jul 13, 2018 6.120 6.120 6.089 6.111 207,231 +0.01(+0.22%)
Jul 12, 2018 6.103 6.120 6.076 6.098 285,932 +0.00(+0.07%)
Jul 11, 2018 6.098 6.116 6.085 6.094 104,081 +0.01(+0.14%)
Jul 10, 2018 6.089 6.120 6.078 6.085 221,253 +0.00(+0.07%)
Jul 09, 2018 6.098 6.103 6.074 6.081 102,890 -0.01(-0.14%)
Jul 06, 2018 6.050 6.101 6.041 6.089 149,786 +0.03(+0.43%)
Jul 05, 2018 6.063 6.032 6.063 113,247 +0.01(+0.22%)
Jul 03, 2018 6.050 6.050 6.050 0 +0.01(+0.22%)
Jul 02, 2018 6.111 6.111 6.032 6.037 241,926 -0.03(-0.43%)
Jun 29, 2018 6.059 6.076 6.054 6.063 89,137 +0.02(+0.29%)
Jun 28, 2018 6.045 6.058 6.019 6.045 137,783 -0.02(-0.29%)
Jun 27, 2018 6.107 6.110 6.054 6.063 149,078 -0.04(-0.65%)
Jun 26, 2018 6.107 6.111 6.089 6.103 112,178 +0.01(+0.22%)
Jun 25, 2018 6.098 6.124 6.085 6.089 121,066 -0.02(-0.29%)
Jun 22, 2018 6.138 6.138 6.089 6.107 141,996 +0.00(+0.00%)
Jun 21, 2018 6.124 6.129 6.092 6.107 90,485 +0.00(+0.07%)
Jun 20, 2018 6.124 6.133 6.089 6.103 192,234 -0.02(-0.36%)
Jun 19, 2018 6.116 6.129 6.103 6.124 300,050 +0.00(+0.07%)
Jun 18, 2018 6.138 6.151 6.107 6.120 254,767 -0.03(-0.50%)
Jun 15, 2018 6.142 6.142 6.151 127,607 +0.01(+0.14%)
Jun 14, 2018 6.164 6.164 6.120 6.142 173,979 +0.01(+0.21%)
Jun 13, 2018 6.133 6.146 6.116 6.129 112,204 +0.02(+0.28%)
Jun 12, 2018 6.107 6.120 6.090 6.111 250,205 +0.04(+0.61%)
Jun 11, 2018 6.085 6.120 6.055 6.074 195,436 -0.01(-0.18%)
Jun 08, 2018 6.081 6.094 6.072 6.085 94,733 +0.02(+0.36%)
Jun 07, 2018 6.029 6.064 6.029 6.064 109,167 +0.01(+0.22%)
Jun 06, 2018 6.050 101,489 +0.00(+0.00%)
Jun 05, 2018 6.033 6.050 6.020 6.050 118,781 +0.03(+0.51%)
Jun 04, 2018 6.068 6.072 6.016 6.020 206,436 -0.04(-0.65%)
Jun 01, 2018 6.064 6.098 6.055 6.059 149,382 +0.02(+0.36%)
May 31, 2018 6.037 6.059 6.003 6.037 191,898 +0.01(+0.14%)
May 30, 2018 6.033 6.033 6.003 6.029 158,153 +0.02(+0.29%)
May 29, 2018 6.068 6.068 6.011 6.011 175,475 -0.05(-0.79%)
May 25, 2018 6.059 6.059 6.059 0 +0.05(+0.80%)
May 24, 2018 6.085 6.090 5.981 6.011 295,336 -0.08(-1.36%)
May 23, 2018 6.072 6.094 6.064 6.094 172,422 +0.00(+0.07%)
May 22, 2018 6.172 6.172 6.085 6.090 175,091 -0.05(-0.78%)
May 21, 2018 6.129 6.152 6.121 6.138 156,895 -0.01(-0.21%)
May 18, 2018 6.116 6.150 6.116 6.150 172,756 +0.04(+0.71%)
May 17, 2018 6.107 6.116 6.094 6.107 120,964 +0.01(+0.21%)
May 16, 2018 6.094 6.099 6.078 6.094 123,979 +0.02(+0.36%)
May 15, 2018 6.086 6.116 6.060 6.073 185,223 -0.01(-0.22%)
May 14, 2018 6.073 6.103 6.068 6.086 253,409 +0.03(+0.50%)
May 11, 2018 6.073 6.077 6.038 6.056 124,831 -0.00(-0.07%)
May 10, 2018 6.025 6.060 6.012 6.060 159,408 +0.04(+0.65%)
May 09, 2018 6.021 6.030 5.991 6.021 128,323 +0.01(+0.14%)
May 08, 2018 5.995 6.012 5.991 6.012 84,779 +0.03(+0.43%)
May 07, 2018 5.991 6.004 5.982 5.986 106,417 -0.01(-0.22%)
May 04, 2018 6.004 6.008 5.969 5.999 115,805 -0.02(-0.36%)
May 03, 2018 6.012 6.030 5.991 6.021 163,166 +0.01(+0.22%)
May 02, 2018 6.012 6.017 5.995 6.008 109,011 -0.01(-0.22%)
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.