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 )

6.760 +0.030 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2022 5.632 5.665 5.518 5.534 249,838 -0.11(-2.02%)
Dec 29, 2022 5.755 5.812 5.640 5.649 274,735 -0.11(-1.98%)
Dec 28, 2022 5.787 5.835 5.747 5.763 143,422 +0.02(+0.28%)
Dec 27, 2022 5.747 5.787 5.682 5.747 90,805 -0.02(-0.42%)
Dec 23, 2022 5.538 5.779 5.538 5.771 157,177 +0.25(+4.44%)
Dec 22, 2022 5.554 5.570 5.505 5.525 142,209 -0.07(-1.22%)
Dec 21, 2022 5.618 5.678 5.570 5.594 164,279 +0.02(+0.43%)
Dec 20, 2022 5.521 5.602 5.521 5.570 119,386 +0.03(+0.58%)
Dec 19, 2022 5.546 5.606 5.521 5.538 148,607 -0.01(-0.15%)
Dec 16, 2022 5.602 5.622 5.538 5.546 175,624 -0.05(-0.86%)
Dec 15, 2022 5.602 5.626 5.586 5.594 159,778 -0.03(-0.57%)
Dec 14, 2022 5.690 5.715 5.602 5.626 168,096 -0.05(-0.85%)
Dec 13, 2022 5.755 5.787 5.674 5.674 170,908 +0.01(+0.14%)
Dec 12, 2022 5.618 5.682 5.618 5.666 153,915 +0.05(+0.86%)
Dec 09, 2022 5.634 5.686 5.602 5.618 172,816 -0.06(-1.13%)
Dec 08, 2022 5.699 5.715 5.650 5.682 142,895 +0.02(+0.28%)
Dec 07, 2022 5.650 5.715 5.634 5.666 173,736 -0.01(-0.14%)
Dec 06, 2022 5.634 5.682 5.594 5.674 128,778 +0.06(+1.15%)
Dec 05, 2022 5.618 5.707 5.489 5.610 188,585 +0.00(+0.00%)
Dec 02, 2022 5.690 5.723 5.594 5.610 141,409 -0.10(-1.83%)
Dec 01, 2022 5.811 5.811 5.715 5.715 130,653 -0.05(-0.84%)
Nov 30, 2022 5.521 5.876 5.513 5.763 277,318 +0.22(+3.92%)
Nov 29, 2022 5.497 5.546 5.481 5.546 160,694 +0.06(+1.17%)
Nov 28, 2022 5.457 5.529 5.447 5.481 181,184 +0.04(+0.74%)
Nov 25, 2022 5.441 5.461 5.336 5.441 119,519 +0.02(+0.30%)
Nov 23, 2022 5.433 5.473 5.401 5.425 142,373 +0.00(+0.00%)
Nov 22, 2022 5.393 5.477 5.393 5.425 251,736 +0.04(+0.75%)
Nov 21, 2022 5.401 5.433 5.352 5.385 132,061 +0.00(+0.00%)
Nov 18, 2022 5.385 5.440 5.365 5.385 170,935 +0.03(+0.59%)
Nov 17, 2022 5.377 5.420 5.345 5.353 163,919 -0.02(-0.44%)
Nov 16, 2022 5.464 5.464 5.361 5.377 214,833 -0.07(-1.31%)
Nov 15, 2022 5.297 5.472 5.266 5.448 299,828 +0.24(+4.57%)
Nov 14, 2022 5.155 5.258 5.155 5.210 200,926 +0.06(+1.23%)
Nov 11, 2022 5.274 5.369 5.147 5.147 181,576 +0.01(+0.15%)
Nov 10, 2022 5.147 5.194 5.123 5.139 163,898 +0.09(+1.73%)
Nov 09, 2022 5.147 5.147 5.028 5.052 141,362 -0.08(-1.55%)
Nov 08, 2022 5.202 5.226 5.107 5.131 202,430 +0.02(+0.31%)
Nov 07, 2022 5.147 5.160 5.059 5.115 137,558 +0.06(+1.10%)
Nov 04, 2022 5.044 5.075 5.028 5.059 117,449 +0.05(+0.95%)
Nov 03, 2022 5.067 5.075 4.976 5.012 152,587 -0.08(-1.63%)
Nov 02, 2022 5.147 5.155 5.091 5.095 108,207 -0.05(-1.00%)
Nov 01, 2022 5.123 5.163 5.099 5.147 163,253 +0.10(+1.88%)
Oct 31, 2022 5.012 5.099 4.996 5.052 203,005 +0.07(+1.43%)
Oct 28, 2022 4.956 4.996 4.941 4.980 208,209 +0.02(+0.48%)
Oct 27, 2022 4.980 5.020 4.956 4.956 135,346 -0.01(-0.16%)
Oct 26, 2022 4.956 5.028 4.956 4.964 256,575 -0.02(-0.32%)
Oct 25, 2022 4.909 4.996 4.909 4.980 159,095 +0.09(+1.78%)
Oct 24, 2022 4.885 4.933 4.875 4.893 196,478 +0.01(+0.16%)
Oct 21, 2022 4.822 4.933 4.766 4.885 189,921 +0.03(+0.65%)
Oct 20, 2022 4.908 5.009 4.838 4.853 216,671 -0.08(-1.58%)
Oct 19, 2022 5.033 5.056 4.908 4.931 293,161 -0.09(-1.86%)
Oct 18, 2022 5.087 5.134 5.009 5.025 236,294 +0.05(+1.10%)
Oct 17, 2022 4.892 5.017 4.892 4.970 212,088 +0.12(+2.58%)
Oct 14, 2022 4.970 5.001 4.830 4.845 121,521 -0.11(-2.20%)
Oct 13, 2022 4.978 5.008 4.904 4.955 255,118 -0.08(-1.55%)
Oct 12, 2022 5.103 5.119 5.017 5.033 113,450 -0.10(-1.98%)
Oct 11, 2022 5.064 5.156 5.064 5.134 158,504 +0.05(+0.92%)
Oct 10, 2022 5.017 5.087 5.017 5.087 82,868 +0.08(+1.56%)
Oct 07, 2022 5.072 5.095 4.994 5.009 116,029 -0.11(-2.13%)
Oct 06, 2022 5.212 5.240 5.087 5.119 142,351 -0.05(-0.91%)
Oct 05, 2022 5.220 5.243 5.103 5.165 222,931 -0.08(-1.49%)
Oct 04, 2022 5.220 5.259 5.173 5.243 130,886 +0.16(+3.07%)
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.