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 )

6.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2020 5.886 5.993 5.869 5.898 195,491 +0.03(+0.51%)
Sep 29, 2020 5.773 5.898 5.773 5.869 124,204 +0.07(+1.13%)
Sep 28, 2020 5.708 5.803 5.708 5.803 178,791 +0.10(+1.77%)
Sep 25, 2020 5.678 5.724 5.678 5.702 145,143 -0.01(-0.10%)
Sep 24, 2020 5.803 5.803 5.666 5.708 225,563 -0.10(-1.64%)
Sep 23, 2020 5.833 5.874 5.571 5.803 172,514 -0.05(-0.81%)
Sep 22, 2020 5.857 5.898 5.851 5.851 81,923 -0.02(-0.40%)
Sep 21, 2020 5.809 5.877 5.803 5.874 215,845 -0.04(-0.60%)
Sep 18, 2020 5.892 5.946 5.863 5.910 204,345 -0.03(-0.50%)
Sep 17, 2020 5.916 5.969 5.916 5.940 182,736 -0.02(-0.39%)
Sep 16, 2020 5.946 5.969 5.934 5.963 134,762 +0.04(+0.60%)
Sep 15, 2020 5.910 5.934 5.852 5.928 147,982 +0.02(+0.30%)
Sep 14, 2020 5.887 5.922 5.881 5.910 565,039 +0.02(+0.30%)
Sep 11, 2020 6.052 6.062 5.746 5.893 794,476 -0.21(-3.47%)
Sep 10, 2020 6.069 6.140 6.069 6.105 100,694 +0.01(+0.10%)
Sep 09, 2020 6.034 6.126 6.034 6.099 161,990 +0.04(+0.58%)
Sep 08, 2020 5.958 6.064 5.922 6.064 175,260 +0.04(+0.68%)
Sep 04, 2020 5.981 6.028 5.910 6.022 185,496 +0.06(+1.09%)
Sep 03, 2020 6.022 6.034 5.793 5.958 332,548 -0.06(-1.08%)
Sep 02, 2020 6.016 6.075 6.004 6.022 144,509 +0.01(+0.10%)
Sep 01, 2020 5.905 6.028 5.881 6.016 158,854 +0.11(+1.89%)
Aug 31, 2020 5.922 5.940 5.893 5.905 127,724 -0.02(-0.30%)
Aug 28, 2020 6.034 6.034 5.910 5.922 163,923 -0.08(-1.28%)
Aug 27, 2020 6.028 6.052 5.993 5.999 179,369 -0.03(-0.49%)
Aug 26, 2020 6.028 6.064 5.987 6.028 218,227 -0.04(-0.58%)
Aug 25, 2020 6.128 6.134 6.058 6.064 237,520 -0.06(-1.06%)
Aug 24, 2020 6.281 6.281 6.111 6.128 436,433 -0.15(-2.44%)
Aug 21, 2020 6.323 6.323 6.264 6.281 96,995 -0.01(-0.19%)
Aug 20, 2020 6.340 6.340 6.217 6.293 232,791 -0.01(-0.19%)
Aug 19, 2020 6.305 6.305 6.247 6.305 362,595 +0.09(+1.40%)
Aug 18, 2020 6.171 6.235 6.159 6.218 259,865 +0.05(+0.75%)
Aug 17, 2020 6.136 6.218 6.130 6.171 338,351 +0.01(+0.16%)
Aug 14, 2020 6.101 6.171 6.101 6.161 295,276 +0.07(+1.13%)
Aug 13, 2020 6.124 6.136 6.055 6.092 162,831 -0.01(-0.14%)
Aug 12, 2020 6.089 6.113 6.066 6.101 175,295 +0.05(+0.87%)
Aug 11, 2020 6.084 6.142 6.025 6.049 202,685 -0.03(-0.57%)
Aug 10, 2020 6.031 6.084 6.020 6.084 121,099 +0.07(+1.16%)
Aug 07, 2020 5.990 6.025 5.956 6.014 104,781 +0.04(+0.73%)
Aug 06, 2020 5.996 5.996 5.947 5.970 163,200 -0.00(-0.05%)
Aug 05, 2020 5.862 5.996 5.845 5.973 202,280 +0.13(+2.19%)
Aug 04, 2020 5.769 5.851 5.758 5.845 195,622 +0.09(+1.62%)
Aug 03, 2020 5.729 5.801 5.711 5.752 222,602 +0.00(+0.00%)
Jul 31, 2020 5.775 5.775 5.729 5.752 182,422 -0.02(-0.30%)
Jul 30, 2020 5.717 5.775 5.717 5.769 61,166 -0.01(-0.10%)
Jul 29, 2020 5.734 5.787 5.734 5.775 130,905 +0.02(+0.40%)
Jul 28, 2020 5.729 5.763 5.664 5.752 257,768 +0.01(+0.10%)
Jul 27, 2020 5.711 5.752 5.705 5.746 151,205 +0.02(+0.41%)
Jul 24, 2020 5.711 5.765 5.655 5.723 133,123 +0.03(+0.51%)
Jul 23, 2020 5.699 5.752 5.664 5.694 193,463 -0.03(-0.51%)
Jul 22, 2020 5.694 5.740 5.694 5.723 73,190 -0.01(-0.10%)
Jul 21, 2020 5.798 5.798 5.711 5.729 185,663 +0.00(+0.00%)
Jul 20, 2020 5.676 5.781 5.676 5.729 198,754 +0.02(+0.31%)
Jul 17, 2020 5.752 5.798 5.705 5.711 251,130 -0.04(-0.71%)
Jul 16, 2020 5.763 5.764 5.735 5.752 366,448 -0.03(-0.60%)
Jul 15, 2020 5.562 5.804 5.562 5.786 323,948 +0.22(+4.03%)
Jul 14, 2020 5.481 5.562 5.471 5.562 195,856 +0.08(+1.47%)
Jul 13, 2020 5.424 5.545 5.424 5.481 299,236 +0.06(+1.17%)
Jul 10, 2020 5.384 5.424 5.375 5.418 158,558 +0.05(+0.86%)
Jul 09, 2020 5.464 5.464 5.355 5.372 189,815 -0.06(-1.16%)
Jul 08, 2020 5.430 5.453 5.395 5.435 120,210 +0.03(+0.64%)
Jul 07, 2020 5.343 5.464 5.332 5.401 309,567 +0.06(+1.19%)
Jul 06, 2020 5.297 5.355 5.263 5.338 215,341 +0.10(+1.98%)
Jul 02, 2020 5.303 5.303 5.205 5.234 136,304 -0.03(-0.55%)
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.