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 )

6.555 +0.015 (+0.23%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 1, 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, 2022 6.254 6.277 6.184 6.207 108,172 -0.02(-0.25%)
Aug 30, 2022 6.284 6.314 6.223 6.223 105,531 -0.11(-1.70%)
Aug 29, 2022 6.277 6.354 6.257 6.331 125,425 +0.01(+0.12%)
Aug 26, 2022 6.454 6.454 6.323 6.323 84,318 -0.08(-1.32%)
Aug 25, 2022 6.431 6.446 6.400 6.408 76,590 -0.03(-0.48%)
Aug 24, 2022 6.500 6.515 6.400 6.438 162,104 -0.08(-1.18%)
Aug 23, 2022 6.523 6.592 6.508 6.515 117,960 -0.02(-0.24%)
Aug 22, 2022 6.614 6.614 6.508 6.531 177,328 -0.07(-1.04%)
Aug 19, 2022 6.592 6.690 6.508 6.599 138,513 +0.02(+0.35%)
Aug 18, 2022 6.592 6.622 6.561 6.576 162,492 -0.01(-0.12%)
Aug 17, 2022 6.576 6.630 6.561 6.584 155,069 -0.04(-0.57%)
Aug 16, 2022 6.607 6.660 6.559 6.622 201,129 +0.02(+0.35%)
Aug 15, 2022 6.630 6.637 6.554 6.599 206,488 -0.02(-0.23%)
Aug 12, 2022 6.569 6.691 6.546 6.614 298,496 -0.02(-0.34%)
Aug 11, 2022 6.630 6.736 6.592 6.637 155,223 +0.05(+0.69%)
Aug 10, 2022 6.569 6.645 6.531 6.592 135,884 +0.05(+0.81%)
Aug 09, 2022 6.500 6.538 6.470 6.538 105,379 +0.03(+0.47%)
Aug 08, 2022 6.554 6.622 6.508 6.508 176,533 -0.04(-0.58%)
Aug 05, 2022 6.493 6.592 6.439 6.546 234,001 +0.05(+0.82%)
Aug 04, 2022 6.394 6.508 6.363 6.493 273,324 +0.11(+1.67%)
Aug 03, 2022 6.333 6.409 6.287 6.386 177,724 +0.09(+1.45%)
Aug 02, 2022 6.249 6.302 6.242 6.295 152,544 +0.06(+0.98%)
Aug 01, 2022 6.158 6.242 6.089 6.234 263,094 +0.13(+2.12%)
Jul 29, 2022 6.120 6.158 6.082 6.105 256,076 +0.03(+0.50%)
Jul 28, 2022 6.059 6.119 6.059 6.074 156,002 -0.02(-0.25%)
Jul 27, 2022 6.059 6.165 6.044 6.089 154,568 +0.06(+1.01%)
Jul 26, 2022 6.021 6.059 5.983 6.028 93,269 -0.04(-0.63%)
Jul 25, 2022 6.051 6.097 6.021 6.066 126,982 +0.03(+0.50%)
Jul 22, 2022 6.074 6.105 6.028 6.036 98,134 -0.02(-0.25%)
Jul 21, 2022 6.059 6.059 5.974 6.051 98,783 +0.05(+0.76%)
Jul 20, 2022 5.930 6.006 5.870 6.006 143,616 +0.11(+1.78%)
Jul 19, 2022 5.825 5.900 5.765 5.900 175,986 +0.15(+2.61%)
Jul 18, 2022 5.825 5.825 5.750 5.750 168,159 -0.04(-0.65%)
Jul 15, 2022 5.735 5.791 5.735 5.788 96,424 +0.04(+0.65%)
Jul 14, 2022 5.720 5.765 5.697 5.750 100,966 +0.00(+0.00%)
Jul 13, 2022 5.742 5.776 5.712 5.750 79,055 -0.01(-0.13%)
Jul 12, 2022 5.750 5.771 5.750 5.758 52,751 +0.02(+0.26%)
Jul 11, 2022 5.735 5.769 5.727 5.742 71,107 -0.03(-0.52%)
Jul 08, 2022 5.803 5.803 5.696 5.773 96,055 +0.02(+0.39%)
Jul 07, 2022 5.697 5.758 5.693 5.750 84,085 +0.06(+1.06%)
Jul 06, 2022 5.697 5.709 5.655 5.690 52,794 +0.00(+0.00%)
Jul 05, 2022 5.712 5.712 5.637 5.690 123,386 -0.02(-0.39%)
Jul 01, 2022 5.660 5.712 5.652 5.712 141,986 +0.01(+0.13%)
Jun 30, 2022 5.697 5.705 5.637 5.705 84,153 +0.02(+0.26%)
Jun 29, 2022 5.705 5.735 5.682 5.690 84,732 -0.03(-0.53%)
Jun 28, 2022 5.765 5.788 5.712 5.720 69,958 +0.00(+0.00%)
Jun 27, 2022 5.780 5.780 5.682 5.720 103,021 -0.03(-0.45%)
Jun 24, 2022 5.788 5.794 5.728 5.746 121,608 +0.01(+0.19%)
Jun 23, 2022 5.735 5.750 5.712 5.735 150,970 +0.01(+0.13%)
Jun 22, 2022 5.788 5.810 5.712 5.727 121,413 -0.07(-1.17%)
Jun 21, 2022 5.780 5.833 5.765 5.795 112,566 +0.01(+0.13%)
Jun 17, 2022 5.788 5.862 5.765 5.788 132,324 +0.01(+0.26%)
Jun 16, 2022 5.891 5.891 5.758 5.773 133,307 -0.15(-2.51%)
Jun 15, 2022 5.906 5.994 5.899 5.921 124,923 +0.02(+0.38%)
Jun 14, 2022 5.854 5.966 5.854 5.899 125,567 +0.03(+0.51%)
Jun 13, 2022 5.995 6.062 5.832 5.869 258,781 -0.33(-5.38%)
Jun 10, 2022 6.329 6.329 6.196 6.203 128,614 -0.13(-2.11%)
Jun 09, 2022 6.396 6.411 6.329 6.337 83,331 -0.07(-1.04%)
Jun 08, 2022 6.441 6.441 6.381 6.403 70,575 -0.04(-0.58%)
Jun 07, 2022 6.381 6.441 6.381 6.441 75,520 +0.05(+0.81%)
Jun 06, 2022 6.463 6.504 6.381 6.389 110,188 -0.03(-0.46%)
Jun 03, 2022 6.381 6.440 6.381 6.418 92,919 -0.03(-0.46%)
Jun 02, 2022 6.381 6.463 6.366 6.448 105,948 +0.05(+0.81%)
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.