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 )

6.630 +0.100 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 6.633 6.633 6.633 123,244 -0.09(-1.29%)
Dec 30, 2020 6.745 6.782 6.707 6.720 123,244 -0.01(-0.09%)
Dec 29, 2020 6.757 6.769 6.677 6.726 170,175 +0.02(+0.37%)
Dec 28, 2020 6.658 6.707 6.652 6.701 152,557 +0.09(+1.40%)
Dec 24, 2020 6.677 6.701 6.609 6.609 100,429 -0.02(-0.28%)
Dec 23, 2020 6.670 6.677 6.627 6.627 133,622 -0.03(-0.51%)
Dec 22, 2020 6.652 6.695 6.634 6.661 196,610 +0.04(+0.60%)
Dec 21, 2020 6.597 6.714 6.590 6.621 237,448 -0.02(-0.37%)
Dec 18, 2020 6.744 6.769 6.615 6.646 153,081 -0.10(-1.46%)
Dec 17, 2020 6.689 6.769 6.686 6.744 180,546 +0.10(+1.48%)
Dec 16, 2020 6.670 6.670 6.578 6.646 106,373 +0.03(+0.40%)
Dec 15, 2020 6.646 6.646 6.615 6.620 125,520 -0.03(-0.39%)
Dec 14, 2020 6.707 6.714 6.542 6.646 229,106 -0.06(-0.92%)
Dec 11, 2020 6.603 6.714 6.603 6.707 176,969 +0.14(+2.06%)
Dec 10, 2020 6.560 6.646 6.535 6.572 139,700 +0.04(+0.56%)
Dec 09, 2020 6.554 6.627 6.529 6.535 115,394 -0.02(-0.28%)
Dec 08, 2020 6.541 6.615 6.541 6.554 97,494 -0.01(-0.09%)
Dec 07, 2020 6.560 6.615 6.547 6.560 138,358 +0.00(+0.00%)
Dec 04, 2020 6.609 6.609 6.499 6.560 229,946 -0.03(-0.47%)
Dec 03, 2020 6.547 6.652 6.326 6.590 206,230 +0.04(+0.66%)
Dec 02, 2020 6.480 6.618 6.451 6.547 329,373 +0.05(+0.76%)
Dec 01, 2020 6.369 6.511 6.351 6.498 270,051 +0.13(+2.03%)
Nov 30, 2020 6.277 6.369 6.246 6.369 190,898 +0.10(+1.57%)
Nov 27, 2020 6.240 6.289 6.240 6.271 60,614 +0.03(+0.49%)
Nov 25, 2020 6.215 6.282 6.215 6.240 229,784 +0.04(+0.60%)
Nov 24, 2020 6.172 6.215 6.160 6.203 190,885 +0.07(+1.20%)
Nov 23, 2020 6.160 6.160 6.111 6.129 193,928 +0.00(+0.00%)
Nov 20, 2020 6.172 6.197 6.111 6.129 115,054 -0.01(-0.10%)
Nov 19, 2020 6.141 6.172 6.098 6.135 139,719 +0.01(+0.20%)
Nov 18, 2020 6.098 6.135 6.086 6.123 274,466 +0.00(+0.00%)
Nov 17, 2020 6.068 6.123 6.044 6.123 137,980 +0.06(+1.00%)
Nov 16, 2020 6.062 6.068 6.044 6.062 129,115 +0.03(+0.51%)
Nov 13, 2020 6.013 6.062 6.013 6.031 192,371 +0.04(+0.71%)
Nov 12, 2020 6.056 6.062 5.978 5.989 117,579 -0.06(-1.01%)
Nov 11, 2020 6.007 6.062 6.006 6.050 89,950 +0.04(+0.71%)
Nov 10, 2020 6.031 6.031 5.934 6.007 138,596 +0.04(+0.61%)
Nov 09, 2020 5.879 5.971 5.849 5.971 148,864 +0.18(+3.05%)
Nov 06, 2020 5.830 5.830 5.776 5.794 73,534 -0.03(-0.52%)
Nov 05, 2020 5.824 5.855 5.800 5.824 94,559 +0.03(+0.53%)
Nov 04, 2020 5.794 5.849 5.757 5.794 88,093 +0.07(+1.17%)
Nov 03, 2020 5.678 5.751 5.666 5.727 125,857 +0.07(+1.18%)
Nov 02, 2020 5.599 5.660 5.599 5.660 113,824 +0.07(+1.20%)
Oct 30, 2020 5.623 5.648 5.593 5.593 102,751 -0.01(-0.11%)
Oct 29, 2020 5.593 5.617 5.575 5.599 87,279 +0.02(+0.44%)
Oct 28, 2020 5.702 5.709 5.575 5.575 214,443 -0.13(-2.24%)
Oct 27, 2020 5.702 5.727 5.684 5.702 107,754 +0.00(+0.00%)
Oct 26, 2020 5.818 5.827 5.690 5.702 208,979 -0.17(-2.90%)
Oct 23, 2020 5.873 5.897 5.860 5.873 68,610 +0.00(+0.00%)
Oct 22, 2020 5.818 5.873 5.818 5.873 99,772 +0.05(+0.94%)
Oct 21, 2020 5.788 5.830 5.788 5.818 66,635 +0.02(+0.32%)
Oct 20, 2020 5.830 5.836 5.800 5.800 91,699 +0.01(+0.11%)
Oct 19, 2020 5.922 5.958 5.794 5.794 193,192 -0.14(-2.36%)
Oct 16, 2020 5.940 5.971 5.910 5.934 93,395 -0.04(-0.71%)
Oct 15, 2020 5.971 5.983 5.922 5.977 158,625 -0.02(-0.30%)
Oct 14, 2020 6.019 6.039 5.971 5.995 110,084 -0.03(-0.50%)
Oct 13, 2020 6.019 6.055 6.019 6.025 117,818 -0.01(-0.10%)
Oct 12, 2020 6.037 6.073 6.025 6.031 94,236 +0.01(+0.20%)
Oct 09, 2020 6.037 6.073 6.007 6.019 98,658 -0.01(-0.10%)
Oct 08, 2020 6.061 6.076 5.995 6.025 138,545 -0.04(-0.73%)
Oct 07, 2020 6.031 6.109 6.031 6.069 144,383 +0.03(+0.53%)
Oct 06, 2020 5.983 6.079 5.981 6.037 117,755 +0.07(+1.21%)
Oct 05, 2020 5.904 5.974 5.886 5.965 95,224 +0.08(+1.44%)
Oct 02, 2020 5.904 5.933 5.838 5.880 129,665 -0.03(-0.51%)
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.