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 )

6.810 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2022 5.060 5.144 4.937 4.990 227,024 -0.06(-1.22%)
Sep 29, 2022 5.152 5.190 5.021 5.052 128,398 -0.10(-1.94%)
Sep 28, 2022 5.067 5.206 5.067 5.152 221,522 +0.10(+2.06%)
Sep 27, 2022 5.206 5.237 5.029 5.048 250,909 -0.17(-3.31%)
Sep 26, 2022 5.536 5.621 5.114 5.221 418,270 -0.41(-7.24%)
Sep 23, 2022 5.859 5.859 5.621 5.629 216,828 -0.25(-4.31%)
Sep 22, 2022 5.959 5.966 5.867 5.882 126,440 -0.15(-2.55%)
Sep 21, 2022 6.059 6.067 5.998 6.036 128,282 -0.02(-0.38%)
Sep 20, 2022 6.105 6.105 6.027 6.059 101,131 -0.03(-0.50%)
Sep 19, 2022 5.976 6.089 5.976 6.089 97,557 +0.07(+1.13%)
Sep 16, 2022 5.998 6.044 5.968 6.021 89,177 -0.02(-0.38%)
Sep 15, 2022 6.127 6.127 6.036 6.044 113,329 -0.08(-1.36%)
Sep 14, 2022 6.074 6.143 6.074 6.127 64,919 +0.04(+0.62%)
Sep 13, 2022 6.112 6.150 6.059 6.089 86,193 -0.06(-0.99%)
Sep 12, 2022 6.105 6.173 6.051 6.150 130,085 +0.14(+2.27%)
Sep 09, 2022 6.013 6.082 6.013 6.013 75,225 +0.02(+0.25%)
Sep 08, 2022 5.945 6.036 5.945 5.998 90,733 +0.01(+0.13%)
Sep 07, 2022 5.922 6.020 5.922 5.991 84,246 +0.04(+0.70%)
Sep 06, 2022 5.998 6.067 5.938 5.949 112,904 -0.05(-0.82%)
Sep 02, 2022 6.044 6.089 5.998 5.998 85,618 -0.03(-0.50%)
Sep 01, 2022 6.067 6.082 6.013 6.029 136,361 -0.09(-1.49%)
Aug 31, 2022 6.165 6.188 6.097 6.120 109,720 -0.02(-0.25%)
Aug 30, 2022 6.196 6.225 6.135 6.135 107,041 -0.11(-1.70%)
Aug 29, 2022 6.188 6.264 6.168 6.241 127,219 +0.01(+0.12%)
Aug 26, 2022 6.363 6.363 6.234 6.234 85,524 -0.08(-1.32%)
Aug 25, 2022 6.340 6.355 6.310 6.317 77,685 -0.03(-0.48%)
Aug 24, 2022 6.408 6.423 6.310 6.348 164,423 -0.08(-1.18%)
Aug 23, 2022 6.431 6.499 6.416 6.423 119,648 -0.02(-0.24%)
Aug 22, 2022 6.521 6.521 6.416 6.439 179,865 -0.07(-1.04%)
Aug 19, 2022 6.499 6.596 6.416 6.506 140,494 +0.02(+0.35%)
Aug 18, 2022 6.499 6.529 6.469 6.484 164,816 -0.01(-0.12%)
Aug 17, 2022 6.484 6.536 6.469 6.491 157,287 -0.04(-0.57%)
Aug 16, 2022 6.514 6.566 6.467 6.529 204,006 +0.02(+0.35%)
Aug 15, 2022 6.536 6.544 6.461 6.506 209,442 -0.02(-0.23%)
Aug 12, 2022 6.476 6.596 6.454 6.521 302,766 -0.02(-0.34%)
Aug 11, 2022 6.536 6.641 6.499 6.544 157,443 +0.05(+0.69%)
Aug 10, 2022 6.476 6.551 6.439 6.499 137,828 +0.05(+0.81%)
Aug 09, 2022 6.409 6.446 6.379 6.446 106,887 +0.03(+0.47%)
Aug 08, 2022 6.461 6.529 6.416 6.416 179,059 -0.04(-0.58%)
Aug 05, 2022 6.401 6.499 6.349 6.454 237,349 +0.05(+0.82%)
Aug 04, 2022 6.304 6.416 6.274 6.401 277,234 +0.11(+1.67%)
Aug 03, 2022 6.244 6.319 6.199 6.296 180,266 +0.09(+1.45%)
Aug 02, 2022 6.161 6.214 6.154 6.206 154,726 +0.06(+0.98%)
Aug 01, 2022 6.071 6.154 6.003 6.146 266,859 +0.13(+2.12%)
Jul 29, 2022 6.033 6.071 5.996 6.018 259,740 +0.03(+0.50%)
Jul 28, 2022 5.973 6.033 5.973 5.988 158,234 -0.02(-0.25%)
Jul 27, 2022 5.973 6.078 5.958 6.003 156,780 +0.06(+1.01%)
Jul 26, 2022 5.936 5.973 5.898 5.943 94,603 -0.04(-0.63%)
Jul 25, 2022 5.966 6.011 5.936 5.981 128,798 +0.03(+0.50%)
Jul 22, 2022 5.988 6.018 5.943 5.951 99,538 -0.02(-0.25%)
Jul 21, 2022 5.973 5.973 5.890 5.966 100,196 +0.05(+0.76%)
Jul 20, 2022 5.847 5.921 5.787 5.921 145,670 +0.10(+1.78%)
Jul 19, 2022 5.743 5.817 5.684 5.817 178,504 +0.15(+2.61%)
Jul 18, 2022 5.743 5.743 5.669 5.669 170,565 -0.04(-0.65%)
Jul 15, 2022 5.654 5.710 5.654 5.706 97,803 +0.04(+0.65%)
Jul 14, 2022 5.639 5.684 5.617 5.669 102,410 +0.00(+0.00%)
Jul 13, 2022 5.662 5.694 5.632 5.669 80,186 -0.01(-0.13%)
Jul 12, 2022 5.669 5.690 5.669 5.676 53,506 +0.01(+0.26%)
Jul 11, 2022 5.654 5.687 5.647 5.662 72,124 -0.03(-0.52%)
Jul 08, 2022 5.721 5.721 5.615 5.691 97,430 +0.02(+0.39%)
Jul 07, 2022 5.617 5.676 5.613 5.669 85,288 +0.06(+1.06%)
Jul 06, 2022 5.617 5.628 5.575 5.610 53,549 +0.00(+0.00%)
Jul 05, 2022 5.632 5.632 5.558 5.610 125,152 -0.02(-0.39%)
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.