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: 7:00 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 (%)
May 31, 2018 6.040 6.062 6.005 6.040 191,819 +0.01(+0.14%)
May 30, 2018 6.036 6.036 6.005 6.031 158,087 +0.02(+0.29%)
May 29, 2018 6.070 6.070 6.014 6.014 175,402 -0.05(-0.79%)
May 25, 2018 6.062 6.062 6.062 0 +0.05(+0.80%)
May 24, 2018 6.088 6.092 5.984 6.014 295,214 -0.08(-1.36%)
May 23, 2018 6.075 6.097 6.066 6.097 172,350 +0.00(+0.07%)
May 22, 2018 6.175 6.175 6.088 6.092 175,019 -0.05(-0.78%)
May 21, 2018 6.131 6.154 6.123 6.140 156,830 -0.01(-0.21%)
May 18, 2018 6.118 6.153 6.118 6.153 172,685 +0.04(+0.71%)
May 17, 2018 6.110 6.118 6.097 6.110 120,914 +0.01(+0.21%)
May 16, 2018 6.097 6.101 6.080 6.097 123,927 +0.02(+0.36%)
May 15, 2018 6.088 6.118 6.062 6.075 185,147 -0.01(-0.22%)
May 14, 2018 6.075 6.106 6.071 6.089 253,304 +0.03(+0.50%)
May 11, 2018 6.075 6.080 6.041 6.058 124,780 -0.00(-0.07%)
May 10, 2018 6.028 6.062 6.015 6.062 159,342 +0.04(+0.65%)
May 09, 2018 6.024 6.032 5.993 6.024 128,270 +0.01(+0.14%)
May 08, 2018 5.998 6.015 5.993 6.015 84,744 +0.03(+0.43%)
May 07, 2018 5.993 6.006 5.985 5.989 106,372 -0.01(-0.22%)
May 04, 2018 6.006 6.011 5.972 6.002 115,757 -0.02(-0.36%)
May 03, 2018 6.015 6.032 5.993 6.024 163,099 +0.01(+0.22%)
May 02, 2018 6.015 6.019 5.998 6.011 108,966 -0.01(-0.22%)
May 01, 2018 6.006 6.041 5.980 6.024 204,573 +0.02(+0.29%)
Apr 30, 2018 6.054 6.054 5.993 6.006 123,937 -0.05(-0.86%)
Apr 27, 2018 6.015 6.058 5.993 6.058 128,594 +0.06(+1.01%)
Apr 26, 2018 6.028 6.034 5.989 5.998 88,174 -0.02(-0.36%)
Apr 25, 2018 6.019 6.024 5.993 6.019 101,368 +0.01(+0.22%)
Apr 24, 2018 6.015 6.054 5.993 6.006 110,131 -0.00(-0.07%)
Apr 23, 2018 6.024 6.032 6.002 6.011 123,476 +0.00(+0.00%)
Apr 20, 2018 6.036 6.036 6.006 6.011 44,201 -0.02(-0.36%)
Apr 19, 2018 6.015 6.032 6.003 6.032 79,271 +0.02(+0.29%)
Apr 18, 2018 6.023 6.049 5.993 6.015 122,458 -0.01(-0.14%)
Apr 17, 2018 5.993 6.028 5.989 6.023 142,098 +0.01(+0.21%)
Apr 16, 2018 6.019 6.032 5.976 6.011 97,656 +0.01(+0.14%)
Apr 13, 2018 5.993 6.002 5.964 6.002 99,590 +0.02(+0.36%)
Apr 12, 2018 5.959 5.985 5.946 5.981 103,061 +0.03(+0.58%)
Apr 11, 2018 5.921 5.951 5.919 5.946 62,867 +0.02(+0.29%)
Apr 10, 2018 5.929 5.929 5.899 5.929 69,511 +0.04(+0.65%)
Apr 09, 2018 5.899 5.907 5.869 5.891 92,853 +0.01(+0.22%)
Apr 06, 2018 5.895 5.899 5.861 5.878 195,370 +0.00(+0.00%)
Apr 05, 2018 5.865 5.899 5.827 5.878 138,260 +0.06(+1.03%)
Apr 04, 2018 5.771 5.820 5.762 5.818 116,602 -0.00(-0.07%)
Apr 03, 2018 5.856 5.856 5.784 5.822 239,955 -0.04(-0.66%)
Apr 02, 2018 5.874 5.891 5.834 5.861 101,101 -0.03(-0.57%)
Mar 29, 2018 5.895 5.895 5.895 0 -0.01(-0.22%)
Mar 28, 2018 5.908 5.908 5.899 5.908 57,934 +0.00(+0.07%)
Mar 27, 2018 5.895 5.912 5.895 5.904 121,591 +0.00(+0.00%)
Mar 26, 2018 5.925 5.934 5.886 5.904 187,802 -0.01(-0.14%)
Mar 23, 2018 5.955 5.955 5.891 5.912 98,450 -0.01(-0.14%)
Mar 22, 2018 5.955 5.955 5.908 5.921 109,760 -0.04(-0.72%)
Mar 21, 2018 5.981 5.981 5.934 5.963 42,632 -0.02(-0.29%)
Mar 20, 2018 5.951 5.985 5.921 5.981 45,166 +0.05(+0.79%)
Mar 19, 2018 5.951 5.958 5.912 5.934 71,232 -0.04(-0.65%)
Mar 16, 2018 5.989 5.993 5.963 5.972 102,190 +0.01(+0.22%)
Mar 15, 2018 5.985 6.002 5.955 5.959 217,019 -0.03(-0.43%)
Mar 14, 2018 6.014 6.019 5.963 5.985 110,256 -0.02(-0.28%)
Mar 13, 2018 6.014 6.019 5.972 6.002 140,383 +0.01(+0.14%)
Mar 12, 2018 5.980 6.019 5.951 5.993 95,550 +0.01(+0.14%)
Mar 09, 2018 5.993 6.019 5.963 5.985 111,206 +0.02(+0.36%)
Mar 08, 2018 5.959 5.968 5.942 5.963 68,039 +0.02(+0.36%)
Mar 07, 2018 5.968 5.942 122,948 -0.01(-0.21%)
Mar 06, 2018 5.942 5.955 5.917 5.955 83,739 +0.03(+0.57%)
Mar 05, 2018 5.904 5.934 5.883 5.921 133,522 -0.03(-0.43%)
Mar 02, 2018 5.879 5.946 5.879 5.946 139,054 +0.04(+0.72%)
Mar 01, 2018 5.913 5.921 5.877 5.904 107,976 +0.00(+0.00%)
Feb 28, 2018 5.921 5.946 5.900 5.904 208,234 -0.02(-0.29%)
Feb 27, 2018 5.946 5.946 5.890 5.921 120,547 -0.04(-0.64%)
Feb 26, 2018 5.963 5.963 5.934 5.959 116,201 -0.00(-0.07%)
Feb 23, 2018 5.963 5.968 5.925 5.963 208,441 +0.02(+0.36%)
Feb 22, 2018 5.942 5.968 5.908 5.942 147,345 +0.00(+0.07%)
Feb 21, 2018 5.934 5.976 5.917 5.938 161,973 +0.00(+0.00%)
Feb 20, 2018 5.938 5.946 5.921 5.938 99,376 -0.01(-0.14%)
Feb 16, 2018 5.946 5.946 5.946 0 +0.07(+1.23%)
Feb 15, 2018 5.900 5.900 5.832 5.874 167,525 -0.03(-0.43%)
Feb 14, 2018 5.857 5.900 5.857 5.900 89,009 +0.04(+0.72%)
Feb 13, 2018 5.832 5.883 5.832 5.857 99,071 +0.02(+0.36%)
Feb 12, 2018 5.870 5.870 5.836 5.836 125,792 -0.03(-0.50%)
Feb 09, 2018 5.916 5.937 5.828 5.866 257,428 -0.06(-0.99%)
Feb 08, 2018 5.975 5.975 5.904 5.925 118,384 -0.03(-0.56%)
Feb 07, 2018 5.891 5.967 5.866 5.958 238,585 +0.01(+0.14%)
Feb 06, 2018 5.866 5.950 5.849 5.950 231,791 +0.02(+0.40%)
Feb 05, 2018 5.975 6.005 5.849 5.926 234,006 -0.06(-1.03%)
Feb 02, 2018 6.017 6.043 5.973 5.988 217,639 -0.06(-0.97%)
Feb 01, 2018 6.038 6.081 6.001 6.047 126,690 +0.00(+0.00%)
Jan 31, 2018 6.076 6.106 5.975 6.047 219,405 -0.00(-0.07%)
Jan 30, 2018 6.081 6.097 6.043 6.051 156,427 -0.06(-1.03%)
Jan 29, 2018 6.097 6.118 6.038 6.114 97,973 +0.01(+0.21%)
Jan 26, 2018 6.127 6.139 6.064 6.102 117,189 -0.00(-0.07%)
Jan 25, 2018 6.131 6.144 6.076 6.106 150,524 -0.00(-0.07%)
Jan 24, 2018 6.081 6.118 6.038 6.110 153,337 +0.06(+1.04%)
Jan 23, 2018 6.135 6.160 6.047 6.047 166,636 -0.08(-1.24%)
Jan 22, 2018 6.026 6.135 6.017 6.123 119,212 +0.11(+1.75%)
Jan 19, 2018 6.013 6.051 5.937 6.017 180,624 +0.00(+0.07%)
Jan 18, 2018 6.114 6.139 6.009 6.013 198,944 -0.10(-1.65%)
Jan 17, 2018 6.123 6.144 6.097 6.114 79,057 -0.01(-0.14%)
Jan 16, 2018 6.114 6.127 6.099 6.123 134,594 +0.06(+0.97%)
Jan 12, 2018 6.064 6.064 6.064 0 +0.01(+0.14%)
Jan 11, 2018 6.135 6.156 6.055 6.055 189,666 -0.07(-1.10%)
Jan 10, 2018 6.123 6.123 178,430 +0.02(+0.34%)
Jan 09, 2018 6.127 6.144 6.097 6.102 250,798 -0.03(-0.55%)
Jan 08, 2018 6.156 6.165 6.114 6.135 152,068 +0.02(+0.28%)
Jan 05, 2018 6.089 6.131 6.072 6.118 287,785 +0.06(+1.04%)
Jan 04, 2018 6.022 6.076 6.013 6.055 156,196 +0.06(+0.98%)
Jan 03, 2018 5.958 5.996 5.937 5.996 128,824 +0.05(+0.85%)
Jan 02, 2018 5.904 5.967 5.891 5.946 173,459 +0.04(+0.71%)
Dec 29, 2017 5.904 5.904 5.904 0 -0.02(-0.36%)
Dec 28, 2017 5.891 5.925 5.870 5.925 158,941 -0.01(-0.14%)
Dec 27, 2017 5.900 5.958 5.900 5.933 153,782 +0.03(+0.50%)
Dec 26, 2017 5.887 5.942 5.874 5.904 220,740 +0.01(+0.14%)
Dec 22, 2017 5.874 5.895 5.870 5.895 231,708 +0.03(+0.50%)
Dec 21, 2017 5.874 5.904 5.852 5.866 129,896 -0.01(-0.21%)
Dec 20, 2017 5.874 5.904 5.847 5.878 174,364 -0.00(-0.07%)
Dec 19, 2017 5.900 5.916 5.790 5.883 398,919 -0.05(-0.85%)
Dec 18, 2017 5.900 5.937 5.880 5.933 185,707 +0.03(+0.43%)
Dec 15, 2017 5.895 5.954 5.891 5.908 236,598 +0.03(+0.57%)
Dec 14, 2017 5.879 5.908 5.870 5.874 221,639 -0.01(-0.14%)
Dec 13, 2017 5.866 5.883 5.828 5.883 188,463 +0.03(+0.43%)
Dec 12, 2017 5.879 5.882 5.786 5.857 171,595 -0.00(-0.07%)
Dec 11, 2017 5.849 5.870 5.820 5.862 167,955 +0.03(+0.43%)
Dec 08, 2017 5.874 5.891 5.794 5.836 316,212 -0.05(-0.79%)
Dec 07, 2017 5.895 5.895 5.849 5.883 156,959 +0.01(+0.22%)
Dec 06, 2017 5.849 5.891 5.841 5.870 265,168 +0.01(+0.13%)
Dec 05, 2017 5.807 5.921 5.799 5.862 468,722 +0.06(+0.95%)
Dec 04, 2017 5.790 5.807 5.761 5.807 219,659 +0.03(+0.44%)
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.