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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 5.886 5.964 5.864 5.946 249,603 +0.05(+0.85%)
Oct 30, 2018 5.832 5.918 5.773 5.896 240,317 +0.01(+0.12%)
Oct 29, 2018 5.964 5.964 5.843 5.889 259,511 -0.07(-1.26%)
Oct 26, 2018 5.995 6.005 5.859 5.964 206,075 -0.05(-0.76%)
Oct 25, 2018 6.032 6.036 5.968 6.009 226,814 -0.02(-0.38%)
Oct 24, 2018 6.182 6.182 6.014 6.032 235,597 -0.15(-2.42%)
Oct 23, 2018 6.223 6.223 6.141 6.182 149,320 -0.05(-0.73%)
Oct 22, 2018 6.200 6.254 6.186 6.227 129,580 +0.00(+0.07%)
Oct 19, 2018 6.309 6.318 6.223 6.223 249,667 -0.09(-1.37%)
Oct 18, 2018 6.341 6.345 6.291 6.309 127,605 -0.06(-1.00%)
Oct 17, 2018 6.350 6.390 6.327 6.372 134,550 +0.02(+0.28%)
Oct 16, 2018 6.242 6.354 6.238 6.354 92,696 +0.12(+1.88%)
Oct 15, 2018 6.201 6.237 6.192 6.237 89,903 +0.05(+0.87%)
Oct 12, 2018 6.165 6.201 6.165 6.183 121,460 +0.02(+0.37%)
Oct 11, 2018 6.188 6.242 6.048 6.161 191,949 -0.08(-1.23%)
Oct 10, 2018 6.327 6.327 6.188 6.237 239,674 -0.09(-1.42%)
Oct 09, 2018 6.246 6.327 6.233 6.327 170,737 +0.08(+1.30%)
Oct 08, 2018 6.179 6.264 6.179 6.246 111,408 +0.07(+1.17%)
Oct 05, 2018 6.215 6.242 6.116 6.174 388,585 -0.07(-1.15%)
Oct 04, 2018 6.309 6.372 6.219 6.246 341,604 -0.11(-1.70%)
Oct 03, 2018 6.427 6.435 6.345 6.354 202,688 -0.08(-1.26%)
Oct 02, 2018 6.427 6.440 6.418 6.436 100,514 -0.00(-0.07%)
Oct 01, 2018 6.409 6.440 6.395 6.440 68,120 +0.03(+0.49%)
Sep 28, 2018 6.431 6.449 6.395 6.409 117,019 -0.02(-0.28%)
Sep 27, 2018 6.418 6.440 6.395 6.427 117,370 +0.01(+0.14%)
Sep 26, 2018 6.436 6.440 6.400 6.418 92,310 -0.01(-0.21%)
Sep 25, 2018 6.404 6.452 6.381 6.431 131,674 +0.04(+0.63%)
Sep 24, 2018 6.363 6.397 6.350 6.390 135,403 -0.01(-0.21%)
Sep 21, 2018 6.440 6.440 6.399 6.404 121,904 -0.01(-0.21%)
Sep 20, 2018 6.391 6.418 6.364 6.418 189,974 +0.05(+0.83%)
Sep 19, 2018 6.413 6.413 6.288 6.364 81,459 -0.04(-0.62%)
Sep 18, 2018 6.418 6.418 6.400 6.404 93,989 +0.00(+0.00%)
Sep 17, 2018 6.418 6.418 6.395 6.404 132,467 +0.00(+0.07%)
Sep 14, 2018 6.395 6.418 6.373 6.400 122,931 +0.00(+0.07%)
Sep 13, 2018 6.377 6.406 6.337 6.395 126,625 +0.04(+0.63%)
Sep 12, 2018 6.337 6.377 6.319 6.355 171,389 +0.04(+0.71%)
Sep 11, 2018 6.306 6.373 6.284 6.310 141,064 +0.04(+0.57%)
Sep 10, 2018 6.230 6.275 6.230 6.275 109,442 +0.04(+0.57%)
Sep 07, 2018 6.225 6.252 6.221 6.239 179,806 -0.01(-0.21%)
Sep 06, 2018 6.270 6.346 6.230 6.252 278,113 -0.05(-0.85%)
Sep 05, 2018 6.319 6.342 6.297 6.306 212,738 -0.06(-0.91%)
Sep 04, 2018 6.386 6.386 6.342 6.364 157,786 -0.03(-0.42%)
Aug 31, 2018 6.391 6.391 6.391 0 +0.03(+0.42%)
Aug 30, 2018 6.368 6.381 6.359 6.364 91,925 -0.03(-0.42%)
Aug 29, 2018 6.395 6.431 6.382 6.391 137,618 -0.01(-0.21%)
Aug 28, 2018 6.418 6.467 6.395 6.404 155,567 -0.02(-0.28%)
Aug 27, 2018 6.435 6.440 6.405 6.422 141,046 +0.02(+0.28%)
Aug 24, 2018 6.382 6.413 6.368 6.404 99,867 +0.05(+0.77%)
Aug 23, 2018 6.337 6.368 6.336 6.355 55,663 +0.01(+0.21%)
Aug 22, 2018 6.324 6.342 6.306 6.342 81,445 +0.03(+0.42%)
Aug 21, 2018 6.315 6.319 6.303 6.315 198,084 -0.00(-0.07%)
Aug 20, 2018 6.342 6.342 6.310 6.319 134,174 -0.03(-0.42%)
Aug 17, 2018 6.342 6.355 6.301 6.346 154,951 +0.00(+0.00%)
Aug 16, 2018 6.280 6.412 6.275 6.346 345,158 +0.09(+1.42%)
Aug 15, 2018 6.235 6.262 6.226 6.257 88,695 -0.01(-0.14%)
Aug 14, 2018 6.235 6.266 6.213 6.266 139,895 +0.02(+0.35%)
Aug 13, 2018 6.240 6.244 6.209 6.244 126,873 +0.00(+0.07%)
Aug 10, 2018 6.240 6.240 6.200 6.240 190,131 -0.01(-0.21%)
Aug 09, 2018 6.226 6.262 6.222 6.253 136,786 +0.02(+0.36%)
Aug 08, 2018 6.200 6.244 6.200 6.231 93,859 +0.02(+0.36%)
Aug 07, 2018 6.209 6.222 6.204 6.209 132,139 +0.00(+0.00%)
Aug 06, 2018 6.204 6.217 6.200 6.209 164,416 +0.01(+0.14%)
Aug 03, 2018 6.195 6.218 6.195 6.200 120,130 +0.00(+0.05%)
Aug 02, 2018 6.147 6.204 6.147 6.197 129,088 +0.03(+0.52%)
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.