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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 6.004 6.034 5.994 6.009 125,408 +0.00(+0.00%)
Aug 29, 2019 6.029 6.044 5.979 6.009 167,566 -0.03(-0.42%)
Aug 28, 2019 6.014 6.064 5.979 6.034 196,055 -0.01(-0.08%)
Aug 27, 2019 6.084 6.121 6.039 6.039 105,422 -0.09(-1.47%)
Aug 26, 2019 6.164 6.179 6.079 6.129 114,705 -0.02(-0.24%)
Aug 23, 2019 6.099 6.169 6.079 6.144 162,492 +0.05(+0.74%)
Aug 22, 2019 6.059 6.109 6.029 6.099 129,158 +0.04(+0.66%)
Aug 21, 2019 6.059 6.069 5.999 6.059 142,829 -0.01(-0.08%)
Aug 20, 2019 6.139 6.144 5.999 6.064 210,620 -0.08(-1.31%)
Aug 19, 2019 6.149 6.169 6.114 6.144 120,298 +0.01(+0.16%)
Aug 16, 2019 5.994 6.174 5.959 6.134 168,673 +0.16(+2.60%)
Aug 15, 2019 6.142 6.142 5.959 5.979 331,001 -0.15(-2.43%)
Aug 14, 2019 6.147 6.152 6.098 6.128 108,296 -0.05(-0.80%)
Aug 13, 2019 6.182 6.202 6.152 6.177 214,013 -0.04(-0.64%)
Aug 12, 2019 6.237 6.242 6.202 6.217 70,548 -0.02(-0.33%)
Aug 09, 2019 6.222 6.252 6.162 6.238 102,303 +0.02(+0.33%)
Aug 08, 2019 6.093 6.217 6.093 6.217 150,101 +0.12(+1.95%)
Aug 07, 2019 6.098 6.121 6.042 6.098 111,095 -0.06(-0.97%)
Aug 06, 2019 6.177 6.182 6.123 6.157 105,088 +0.05(+0.81%)
Aug 05, 2019 6.217 6.217 6.108 6.108 320,650 -0.17(-2.69%)
Aug 02, 2019 6.267 6.311 6.212 6.277 131,906 -0.01(-0.24%)
Aug 01, 2019 6.267 6.311 6.267 6.291 89,104 +0.01(+0.24%)
Jul 31, 2019 6.272 6.296 6.262 6.277 138,824 -0.00(-0.08%)
Jul 30, 2019 6.227 6.282 6.227 6.282 92,455 +0.03(+0.56%)
Jul 29, 2019 6.237 6.247 6.207 6.247 91,921 -0.00(-0.08%)
Jul 26, 2019 6.286 6.301 6.237 6.252 125,059 -0.01(-0.16%)
Jul 25, 2019 6.262 6.296 6.247 6.262 115,077 +0.00(+0.00%)
Jul 24, 2019 6.257 6.286 6.247 6.262 105,690 +0.00(+0.08%)
Jul 23, 2019 6.232 6.262 6.227 6.257 81,735 +0.02(+0.40%)
Jul 22, 2019 6.232 6.272 6.227 6.232 134,369 +0.00(+0.00%)
Jul 19, 2019 6.291 6.291 6.207 6.232 317,986 -0.06(-0.95%)
Jul 18, 2019 6.282 6.341 6.277 6.291 271,024 -0.01(-0.16%)
Jul 17, 2019 6.291 6.316 6.237 6.301 213,003 +0.03(+0.47%)
Jul 16, 2019 6.287 6.346 6.272 6.272 254,561 -0.02(-0.31%)
Jul 15, 2019 6.262 6.296 6.252 6.291 179,890 +0.04(+0.71%)
Jul 12, 2019 6.223 6.267 6.223 6.247 182,149 +0.02(+0.40%)
Jul 11, 2019 6.218 6.267 6.203 6.223 163,275 +0.01(+0.16%)
Jul 10, 2019 6.203 6.247 6.203 6.213 136,266 +0.00(+0.08%)
Jul 09, 2019 6.114 6.208 6.111 6.208 93,095 +0.09(+1.45%)
Jul 08, 2019 6.114 6.124 6.050 6.119 229,695 +0.02(+0.40%)
Jul 05, 2019 6.129 6.139 6.065 6.095 170,765 -0.05(-0.80%)
Jul 03, 2019 6.139 6.159 6.114 6.144 71,152 +0.00(+0.00%)
Jul 02, 2019 6.129 6.150 6.095 6.144 85,441 +0.06(+1.05%)
Jul 01, 2019 6.100 6.114 6.053 6.080 128,096 +0.00(+0.00%)
Jun 28, 2019 6.080 6.109 6.031 6.080 132,342 -0.00(-0.08%)
Jun 27, 2019 6.070 6.114 6.070 6.085 96,742 +0.01(+0.16%)
Jun 26, 2019 6.060 6.114 6.036 6.075 79,196 +0.02(+0.32%)
Jun 25, 2019 6.193 6.193 6.041 6.055 177,729 -0.12(-1.91%)
Jun 24, 2019 6.203 6.209 6.165 6.173 93,125 -0.01(-0.16%)
Jun 21, 2019 6.223 6.237 6.173 6.183 106,728 -0.04(-0.63%)
Jun 20, 2019 6.203 6.232 6.095 6.223 248,497 +0.05(+0.80%)
Jun 19, 2019 6.149 6.188 6.123 6.173 233,935 +0.04(+0.64%)
Jun 18, 2019 6.115 6.144 6.106 6.134 100,828 +0.06(+0.96%)
Jun 17, 2019 6.081 6.144 6.071 6.076 225,268 +0.00(+0.08%)
Jun 14, 2019 6.061 6.105 6.037 6.071 181,633 +0.01(+0.24%)
Jun 13, 2019 6.037 6.071 6.034 6.056 111,623 +0.02(+0.40%)
Jun 12, 2019 6.008 6.036 5.998 6.032 69,989 +0.04(+0.65%)
Jun 11, 2019 5.983 6.066 5.974 5.993 254,943 +0.03(+0.57%)
Jun 10, 2019 5.915 6.003 5.914 5.959 175,349 +0.07(+1.24%)
Jun 07, 2019 5.857 5.905 5.857 5.886 114,316 +0.03(+0.58%)
Jun 06, 2019 5.827 5.901 5.799 5.852 183,876 +0.00(+0.00%)
Jun 05, 2019 5.891 5.891 5.798 5.852 265,562 -0.04(-0.69%)
Jun 04, 2019 5.749 5.901 5.745 5.893 226,440 +0.17(+2.93%)
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.