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 )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 5.884 5.991 5.866 5.896 195,572 +0.03(+0.51%)
Sep 29, 2020 5.771 5.896 5.771 5.866 124,256 +0.07(+1.13%)
Sep 28, 2020 5.706 5.801 5.706 5.801 178,865 +0.10(+1.77%)
Sep 25, 2020 5.676 5.721 5.676 5.700 145,204 -0.01(-0.10%)
Sep 24, 2020 5.801 5.801 5.664 5.706 225,656 -0.10(-1.64%)
Sep 23, 2020 5.830 5.872 5.569 5.801 172,585 -0.05(-0.81%)
Sep 22, 2020 5.854 5.896 5.848 5.848 81,957 -0.02(-0.40%)
Sep 21, 2020 5.807 5.874 5.801 5.872 215,935 -0.04(-0.60%)
Sep 18, 2020 5.890 5.943 5.860 5.908 204,429 -0.03(-0.50%)
Sep 17, 2020 5.914 5.967 5.914 5.937 182,812 -0.02(-0.39%)
Sep 16, 2020 5.943 5.967 5.932 5.961 134,817 +0.04(+0.60%)
Sep 15, 2020 5.908 5.932 5.849 5.926 148,044 +0.02(+0.30%)
Sep 14, 2020 5.884 5.920 5.879 5.908 565,274 +0.02(+0.30%)
Sep 11, 2020 6.049 6.059 5.743 5.890 794,805 -0.21(-3.47%)
Sep 10, 2020 6.067 6.137 6.067 6.102 100,736 +0.01(+0.10%)
Sep 09, 2020 6.032 6.123 6.032 6.096 162,057 +0.04(+0.58%)
Sep 08, 2020 5.955 6.061 5.920 6.061 175,333 +0.04(+0.68%)
Sep 04, 2020 5.979 6.026 5.908 6.020 185,573 +0.06(+1.09%)
Sep 03, 2020 6.020 6.032 5.790 5.955 332,686 -0.06(-1.08%)
Sep 02, 2020 6.014 6.073 6.001 6.020 144,569 +0.01(+0.10%)
Sep 01, 2020 5.902 6.026 5.879 6.014 158,920 +0.11(+1.89%)
Aug 31, 2020 5.920 5.937 5.890 5.902 127,777 -0.02(-0.30%)
Aug 28, 2020 6.032 6.032 5.908 5.920 163,991 -0.08(-1.28%)
Aug 27, 2020 6.026 6.049 5.990 5.996 179,443 -0.03(-0.49%)
Aug 26, 2020 6.026 6.061 5.984 6.026 218,317 -0.04(-0.58%)
Aug 25, 2020 6.126 6.132 6.055 6.061 237,619 -0.06(-1.06%)
Aug 24, 2020 6.279 6.279 6.108 6.126 436,614 -0.15(-2.44%)
Aug 21, 2020 6.320 6.320 6.261 6.279 97,035 -0.01(-0.19%)
Aug 20, 2020 6.338 6.338 6.214 6.290 232,888 -0.01(-0.19%)
Aug 19, 2020 6.302 6.302 6.244 6.302 362,745 +0.09(+1.40%)
Aug 18, 2020 6.168 6.232 6.157 6.215 259,973 +0.05(+0.75%)
Aug 17, 2020 6.133 6.215 6.128 6.168 338,491 +0.01(+0.16%)
Aug 14, 2020 6.099 6.168 6.099 6.159 295,398 +0.07(+1.13%)
Aug 13, 2020 6.122 6.133 6.052 6.090 162,898 -0.01(-0.14%)
Aug 12, 2020 6.087 6.110 6.064 6.099 175,367 +0.05(+0.87%)
Aug 11, 2020 6.081 6.139 6.023 6.046 202,770 -0.03(-0.57%)
Aug 10, 2020 6.029 6.081 6.017 6.081 121,149 +0.07(+1.16%)
Aug 07, 2020 5.988 6.023 5.953 6.011 104,824 +0.04(+0.73%)
Aug 06, 2020 5.994 5.994 5.944 5.968 163,268 -0.00(-0.05%)
Aug 05, 2020 5.860 5.994 5.843 5.971 202,364 +0.13(+2.19%)
Aug 04, 2020 5.767 5.848 5.755 5.843 195,703 +0.09(+1.62%)
Aug 03, 2020 5.726 5.798 5.709 5.749 222,695 +0.00(+0.00%)
Jul 31, 2020 5.773 5.773 5.726 5.749 182,497 -0.02(-0.30%)
Jul 30, 2020 5.715 5.773 5.715 5.767 61,191 -0.01(-0.10%)
Jul 29, 2020 5.732 5.784 5.732 5.773 130,960 +0.02(+0.40%)
Jul 28, 2020 5.726 5.761 5.662 5.749 257,875 +0.01(+0.10%)
Jul 27, 2020 5.709 5.749 5.703 5.744 151,268 +0.02(+0.41%)
Jul 24, 2020 5.709 5.763 5.653 5.720 133,178 +0.03(+0.51%)
Jul 23, 2020 5.697 5.749 5.662 5.691 193,543 -0.03(-0.51%)
Jul 22, 2020 5.691 5.738 5.691 5.720 73,220 -0.01(-0.10%)
Jul 21, 2020 5.796 5.796 5.709 5.726 185,740 +0.00(+0.00%)
Jul 20, 2020 5.674 5.779 5.674 5.726 198,836 +0.02(+0.31%)
Jul 17, 2020 5.749 5.796 5.703 5.709 251,234 -0.04(-0.71%)
Jul 16, 2020 5.761 5.761 5.732 5.749 366,600 -0.03(-0.60%)
Jul 15, 2020 5.560 5.801 5.560 5.784 324,083 +0.22(+4.03%)
Jul 14, 2020 5.479 5.560 5.469 5.560 195,937 +0.08(+1.47%)
Jul 13, 2020 5.422 5.542 5.422 5.479 299,360 +0.06(+1.17%)
Jul 10, 2020 5.381 5.422 5.373 5.416 158,624 +0.05(+0.86%)
Jul 09, 2020 5.462 5.462 5.353 5.370 189,893 -0.06(-1.16%)
Jul 08, 2020 5.427 5.450 5.393 5.433 120,260 +0.03(+0.64%)
Jul 07, 2020 5.341 5.462 5.330 5.399 309,695 +0.06(+1.19%)
Jul 06, 2020 5.295 5.353 5.261 5.335 215,430 +0.10(+1.98%)
Jul 02, 2020 5.301 5.301 5.203 5.232 136,361 -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.