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 30, 2020 5.626 5.650 5.595 5.595 102,708 -0.01(-0.11%)
Oct 29, 2020 5.595 5.619 5.577 5.601 87,243 +0.02(+0.44%)
Oct 28, 2020 5.705 5.711 5.577 5.577 214,354 -0.13(-2.24%)
Oct 27, 2020 5.705 5.729 5.686 5.705 107,709 +0.00(+0.00%)
Oct 26, 2020 5.821 5.830 5.693 5.705 208,892 -0.17(-2.90%)
Oct 23, 2020 5.875 5.900 5.863 5.875 68,582 +0.00(+0.00%)
Oct 22, 2020 5.821 5.875 5.821 5.875 99,731 +0.05(+0.94%)
Oct 21, 2020 5.790 5.832 5.790 5.821 66,608 +0.02(+0.32%)
Oct 20, 2020 5.833 5.839 5.802 5.802 91,661 +0.01(+0.11%)
Oct 19, 2020 5.924 5.961 5.796 5.796 193,112 -0.14(-2.36%)
Oct 16, 2020 5.943 5.973 5.912 5.936 93,356 -0.04(-0.71%)
Oct 15, 2020 5.973 5.985 5.925 5.979 158,559 -0.02(-0.30%)
Oct 14, 2020 6.021 6.042 5.973 5.997 110,039 -0.03(-0.50%)
Oct 13, 2020 6.021 6.058 6.021 6.027 117,769 -0.01(-0.10%)
Oct 12, 2020 6.039 6.076 6.027 6.033 94,197 +0.01(+0.20%)
Oct 09, 2020 6.039 6.076 6.009 6.021 98,617 -0.01(-0.10%)
Oct 08, 2020 6.064 6.079 5.997 6.027 138,487 -0.04(-0.73%)
Oct 07, 2020 6.033 6.112 6.033 6.071 144,323 +0.03(+0.53%)
Oct 06, 2020 5.985 6.082 5.984 6.039 117,706 +0.07(+1.21%)
Oct 05, 2020 5.907 5.976 5.889 5.967 95,185 +0.08(+1.44%)
Oct 02, 2020 5.907 5.935 5.840 5.883 129,612 -0.03(-0.51%)
Oct 01, 2020 5.961 5.991 5.913 5.913 127,924 -0.07(-1.21%)
Sep 30, 2020 5.973 6.082 5.955 5.985 192,654 +0.03(+0.51%)
Sep 29, 2020 5.858 5.985 5.858 5.955 122,402 +0.07(+1.13%)
Sep 28, 2020 5.792 5.889 5.792 5.889 176,196 +0.10(+1.77%)
Sep 25, 2020 5.762 5.808 5.762 5.786 143,037 -0.01(-0.10%)
Sep 24, 2020 5.889 5.889 5.750 5.792 222,289 -0.10(-1.64%)
Sep 23, 2020 5.919 5.961 5.653 5.889 170,010 -0.05(-0.81%)
Sep 22, 2020 5.943 5.985 5.937 5.937 80,734 -0.02(-0.40%)
Sep 21, 2020 5.895 5.963 5.889 5.961 212,712 -0.04(-0.60%)
Sep 18, 2020 5.979 6.033 5.949 5.997 201,379 -0.03(-0.50%)
Sep 17, 2020 6.003 6.057 6.003 6.027 180,084 -0.02(-0.39%)
Sep 16, 2020 6.033 6.057 6.021 6.051 132,806 +0.04(+0.60%)
Sep 15, 2020 5.997 6.021 5.938 6.015 145,835 +0.02(+0.30%)
Sep 14, 2020 5.974 6.009 5.968 5.997 556,838 +0.02(+0.30%)
Sep 11, 2020 6.141 6.151 5.830 5.980 782,945 -0.22(-3.47%)
Sep 10, 2020 6.159 6.230 6.159 6.195 99,233 +0.01(+0.10%)
Sep 09, 2020 6.123 6.216 6.123 6.189 159,639 +0.04(+0.58%)
Sep 08, 2020 6.045 6.153 6.009 6.153 172,716 +0.04(+0.68%)
Sep 04, 2020 6.069 6.117 5.997 6.111 182,804 +0.07(+1.09%)
Sep 03, 2020 6.111 6.123 5.878 6.045 327,722 -0.07(-1.08%)
Sep 02, 2020 6.105 6.165 6.092 6.111 142,411 +0.01(+0.10%)
Sep 01, 2020 5.992 6.117 5.968 6.105 156,548 +0.11(+1.89%)
Aug 31, 2020 6.009 6.027 5.980 5.992 125,870 -0.02(-0.30%)
Aug 28, 2020 6.123 6.123 5.997 6.009 161,544 -0.08(-1.28%)
Aug 27, 2020 6.117 6.141 6.081 6.087 176,766 -0.03(-0.49%)
Aug 26, 2020 6.117 6.153 6.075 6.117 215,059 -0.04(-0.58%)
Aug 25, 2020 6.219 6.224 6.147 6.153 234,073 -0.07(-1.06%)
Aug 24, 2020 6.374 6.374 6.201 6.219 430,099 -0.16(-2.44%)
Aug 21, 2020 6.416 6.416 6.356 6.374 95,587 -0.01(-0.19%)
Aug 20, 2020 6.434 6.434 6.308 6.386 229,412 -0.01(-0.19%)
Aug 19, 2020 6.398 6.398 6.339 6.398 357,332 +0.09(+1.40%)
Aug 18, 2020 6.262 6.327 6.250 6.309 256,093 +0.05(+0.75%)
Aug 17, 2020 6.226 6.309 6.221 6.262 333,440 +0.01(+0.16%)
Aug 14, 2020 6.191 6.262 6.191 6.252 290,990 +0.07(+1.13%)
Aug 13, 2020 6.215 6.226 6.144 6.182 160,468 -0.01(-0.14%)
Aug 12, 2020 6.179 6.203 6.156 6.191 172,750 +0.05(+0.87%)
Aug 11, 2020 6.173 6.232 6.114 6.138 199,744 -0.04(-0.57%)
Aug 10, 2020 6.120 6.173 6.108 6.173 119,341 +0.07(+1.16%)
Aug 07, 2020 6.079 6.114 6.043 6.102 103,260 +0.04(+0.73%)
Aug 06, 2020 6.085 6.085 6.034 6.058 160,832 -0.00(-0.05%)
Aug 05, 2020 5.949 6.085 5.931 6.061 199,344 +0.13(+2.19%)
Aug 04, 2020 5.854 5.937 5.842 5.931 192,783 +0.09(+1.62%)
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.