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: 4:10 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 (%)
Aug 31, 2020 6.009 6.027 5.980 5.992 125,870 -0.02(-0.30%)
Aug 28, 2020 6.123 6.123 5.997 6.009 161,544 -0.08(-1.28%)
Aug 27, 2020 6.117 6.141 6.081 6.087 176,766 -0.03(-0.49%)
Aug 26, 2020 6.117 6.153 6.075 6.117 215,059 -0.04(-0.58%)
Aug 25, 2020 6.219 6.224 6.147 6.153 234,073 -0.07(-1.06%)
Aug 24, 2020 6.374 6.374 6.201 6.219 430,099 -0.16(-2.44%)
Aug 21, 2020 6.416 6.416 6.356 6.374 95,587 -0.01(-0.19%)
Aug 20, 2020 6.434 6.434 6.308 6.386 229,412 -0.01(-0.19%)
Aug 19, 2020 6.398 6.398 6.339 6.398 357,332 +0.09(+1.40%)
Aug 18, 2020 6.262 6.327 6.250 6.309 256,093 +0.05(+0.75%)
Aug 17, 2020 6.226 6.309 6.221 6.262 333,440 +0.01(+0.16%)
Aug 14, 2020 6.191 6.262 6.191 6.252 290,990 +0.07(+1.13%)
Aug 13, 2020 6.215 6.226 6.144 6.182 160,468 -0.01(-0.14%)
Aug 12, 2020 6.179 6.203 6.156 6.191 172,750 +0.05(+0.87%)
Aug 11, 2020 6.173 6.232 6.114 6.138 199,744 -0.04(-0.57%)
Aug 10, 2020 6.120 6.173 6.108 6.173 119,341 +0.07(+1.16%)
Aug 07, 2020 6.079 6.114 6.043 6.102 103,260 +0.04(+0.73%)
Aug 06, 2020 6.085 6.085 6.034 6.058 160,832 -0.00(-0.05%)
Aug 05, 2020 5.949 6.085 5.931 6.061 199,344 +0.13(+2.19%)
Aug 04, 2020 5.854 5.937 5.842 5.931 192,783 +0.09(+1.62%)
Aug 03, 2020 5.813 5.886 5.795 5.837 219,372 +0.00(+0.00%)
Jul 31, 2020 5.860 5.860 5.813 5.837 179,774 -0.02(-0.30%)
Jul 30, 2020 5.801 5.860 5.801 5.854 60,278 -0.01(-0.10%)
Jul 29, 2020 5.819 5.872 5.819 5.860 129,005 +0.02(+0.40%)
Jul 28, 2020 5.813 5.848 5.748 5.837 254,026 +0.01(+0.10%)
Jul 27, 2020 5.795 5.837 5.789 5.831 149,011 +0.02(+0.41%)
Jul 24, 2020 5.795 5.850 5.738 5.807 131,191 +0.03(+0.51%)
Jul 23, 2020 5.783 5.837 5.748 5.777 190,655 -0.03(-0.51%)
Jul 22, 2020 5.777 5.825 5.777 5.807 72,128 -0.01(-0.10%)
Jul 21, 2020 5.884 5.884 5.795 5.813 182,968 +0.00(+0.00%)
Jul 20, 2020 5.760 5.866 5.760 5.813 195,869 +0.02(+0.31%)
Jul 17, 2020 5.837 5.884 5.789 5.795 247,486 -0.04(-0.71%)
Jul 16, 2020 5.848 5.849 5.819 5.837 361,129 -0.04(-0.60%)
Jul 15, 2020 5.644 5.889 5.644 5.872 319,246 +0.23(+4.03%)
Jul 14, 2020 5.562 5.644 5.552 5.644 193,014 +0.08(+1.47%)
Jul 13, 2020 5.504 5.626 5.504 5.562 294,893 +0.06(+1.17%)
Jul 10, 2020 5.463 5.504 5.454 5.498 156,257 +0.05(+0.86%)
Jul 09, 2020 5.545 5.545 5.434 5.451 187,060 -0.06(-1.16%)
Jul 08, 2020 5.510 5.533 5.475 5.516 118,466 +0.04(+0.64%)
Jul 07, 2020 5.422 5.545 5.410 5.480 305,074 +0.06(+1.19%)
Jul 06, 2020 5.375 5.434 5.340 5.416 212,215 +0.11(+1.98%)
Jul 02, 2020 5.381 5.381 5.282 5.311 134,326 -0.03(-0.55%)
Jul 01, 2020 5.241 5.387 5.241 5.340 181,669 +0.12(+2.23%)
Jun 30, 2020 5.224 5.247 5.202 5.224 134,904 +0.05(+0.90%)
Jun 29, 2020 5.259 5.276 5.154 5.177 285,459 -0.03(-0.56%)
Jun 26, 2020 5.375 5.381 5.206 5.206 235,928 -0.15(-2.73%)
Jun 25, 2020 5.340 5.364 5.320 5.352 79,556 +0.01(+0.22%)
Jun 24, 2020 5.317 5.370 5.311 5.340 251,698 +0.00(+0.00%)
Jun 23, 2020 5.387 5.435 5.329 5.340 319,205 -0.01(-0.11%)
Jun 22, 2020 5.340 5.365 5.294 5.346 216,701 +0.03(+0.55%)
Jun 19, 2020 5.375 5.393 5.317 5.317 277,048 -0.05(-0.87%)
Jun 18, 2020 5.288 5.370 5.218 5.364 329,076 +0.07(+1.32%)
Jun 17, 2020 5.294 5.299 5.227 5.294 512,703 +0.05(+0.99%)
Jun 16, 2020 5.236 5.291 5.164 5.242 419,031 +0.13(+2.59%)
Jun 15, 2020 4.919 5.155 4.865 5.109 431,579 +0.10(+2.07%)
Jun 12, 2020 5.121 5.121 4.960 5.006 338,176 +0.04(+0.81%)
Jun 11, 2020 4.919 5.052 4.833 4.965 776,628 -0.31(-5.90%)
Jun 10, 2020 5.334 5.443 5.236 5.276 403,690 -0.01(-0.11%)
Jun 09, 2020 5.179 5.291 5.144 5.282 308,834 +0.13(+2.46%)
Jun 08, 2020 5.098 5.155 5.092 5.155 259,597 +0.09(+1.70%)
Jun 05, 2020 5.115 5.144 5.052 5.069 353,453 +0.09(+1.73%)
Jun 04, 2020 5.000 5.006 4.954 4.983 280,623 -0.02(-0.35%)
Jun 03, 2020 5.017 5.063 4.983 5.000 394,057 +0.05(+1.05%)
Jun 02, 2020 4.937 4.948 4.867 4.948 237,272 +0.08(+1.66%)
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.