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 )

6.425 -0.035 (-0.54%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 20, 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, 2019 5.471 5.491 5.385 5.426 282,546 -0.09(-1.63%)
May 30, 2019 5.475 5.533 5.474 5.515 104,415 +0.02(+0.36%)
May 29, 2019 5.655 5.672 5.480 5.496 485,377 -0.18(-3.19%)
May 28, 2019 5.708 5.726 5.668 5.677 83,239 -0.00(-0.08%)
May 24, 2019 5.646 5.690 5.646 5.682 149,072 +0.04(+0.80%)
May 23, 2019 5.646 5.646 5.596 5.637 141,344 -0.04(-0.63%)
May 22, 2019 5.690 5.718 5.655 5.673 267,848 -0.04(-0.78%)
May 21, 2019 5.726 5.744 5.704 5.717 264,646 -0.02(-0.28%)
May 20, 2019 5.760 5.796 5.733 5.733 374,488 -0.03(-0.54%)
May 17, 2019 5.756 5.794 5.747 5.764 208,863 +0.00(+0.08%)
May 16, 2019 5.707 5.876 5.680 5.760 439,755 +0.06(+1.09%)
May 15, 2019 5.649 5.704 5.631 5.698 124,720 +0.04(+0.63%)
May 14, 2019 5.631 5.693 5.618 5.662 284,362 +0.04(+0.63%)
May 13, 2019 5.613 5.635 5.600 5.627 161,130 -0.01(-0.16%)
May 10, 2019 5.604 5.689 5.604 5.635 123,429 +0.02(+0.32%)
May 09, 2019 5.693 5.693 5.609 5.618 200,241 -0.09(-1.64%)
May 08, 2019 5.649 5.729 5.640 5.711 166,877 +0.05(+0.94%)
May 07, 2019 5.702 5.729 5.658 5.658 215,682 -0.06(-1.01%)
May 06, 2019 5.649 5.769 5.649 5.716 443,827 +0.00(+0.00%)
May 03, 2019 5.667 5.729 5.667 5.716 144,788 +0.06(+0.98%)
May 02, 2019 5.649 5.667 5.640 5.660 218,229 +0.00(+0.04%)
May 01, 2019 5.680 5.707 5.658 5.658 250,973 -0.01(-0.16%)
Apr 30, 2019 5.631 5.671 5.620 5.667 184,975 +0.05(+0.87%)
Apr 29, 2019 5.613 5.649 5.360 5.618 188,037 +0.00(+0.00%)
Apr 26, 2019 5.520 5.627 5.520 5.618 157,153 +0.08(+1.53%)
Apr 25, 2019 5.524 5.538 5.498 5.533 126,745 +0.02(+0.32%)
Apr 24, 2019 5.524 5.533 5.506 5.515 122,748 -0.00(-0.08%)
Apr 23, 2019 5.515 5.555 5.466 5.520 185,980 +0.01(+0.16%)
Apr 22, 2019 5.524 5.542 5.449 5.511 217,897 +0.00(+0.08%)
Apr 18, 2019 5.604 5.613 5.462 5.506 304,189 -0.11(-1.94%)
Apr 17, 2019 5.642 5.673 5.594 5.616 405,779 -0.03(-0.47%)
Apr 16, 2019 5.576 5.649 5.558 5.642 319,230 +0.10(+1.75%)
Apr 15, 2019 5.510 5.558 5.505 5.545 473,356 +0.06(+1.04%)
Apr 12, 2019 5.475 5.510 5.470 5.488 157,671 +0.02(+0.32%)
Apr 11, 2019 5.453 5.488 5.444 5.470 226,271 +0.02(+0.32%)
Apr 10, 2019 5.431 5.461 5.431 5.453 115,424 +0.02(+0.32%)
Apr 09, 2019 5.439 5.453 5.422 5.435 132,151 +0.00(+0.08%)
Apr 08, 2019 5.417 5.444 5.413 5.431 148,529 -0.01(-0.10%)
Apr 05, 2019 5.431 5.444 5.408 5.436 210,304 +0.01(+0.18%)
Apr 04, 2019 5.422 5.461 5.413 5.426 203,274 +0.00(+0.08%)
Apr 03, 2019 5.391 5.422 5.391 5.422 171,903 +0.04(+0.65%)
Apr 02, 2019 5.373 5.413 5.373 5.386 142,501 +0.00(+0.08%)
Apr 01, 2019 5.342 5.395 5.336 5.382 202,788 +0.04(+0.74%)
Mar 29, 2019 5.285 5.356 5.285 5.342 278,137 +0.07(+1.42%)
Mar 28, 2019 5.237 5.281 5.237 5.267 114,367 +0.03(+0.59%)
Mar 27, 2019 5.276 5.287 5.219 5.237 207,484 -0.04(-0.75%)
Mar 26, 2019 5.241 5.285 5.241 5.276 132,814 +0.04(+0.67%)
Mar 25, 2019 5.285 5.289 5.228 5.241 202,550 -0.04(-0.83%)
Mar 22, 2019 5.373 5.373 5.276 5.285 227,319 -0.08(-1.48%)
Mar 21, 2019 5.307 5.364 5.307 5.364 155,977 +0.05(+0.91%)
Mar 20, 2019 5.298 5.316 5.267 5.316 203,630 +0.03(+0.62%)
Mar 19, 2019 5.296 5.314 5.274 5.283 373,745 +0.01(+0.17%)
Mar 18, 2019 5.274 5.283 5.261 5.274 155,594 +0.02(+0.33%)
Mar 15, 2019 5.257 5.287 5.235 5.257 181,166 +0.02(+0.33%)
Mar 14, 2019 5.226 5.242 5.213 5.239 222,933 +0.02(+0.42%)
Mar 13, 2019 5.226 5.257 5.209 5.218 225,264 -0.01(-0.25%)
Mar 12, 2019 5.191 5.231 5.174 5.231 227,708 +0.04(+0.84%)
Mar 11, 2019 5.152 5.187 5.139 5.187 188,435 +0.03(+0.68%)
Mar 08, 2019 5.130 5.152 5.125 5.152 72,603 +0.02(+0.42%)
Mar 07, 2019 5.156 5.161 5.130 5.130 140,514 -0.03(-0.51%)
Mar 06, 2019 5.191 5.191 5.148 5.156 213,112 -0.03(-0.67%)
Mar 05, 2019 5.178 5.196 5.161 5.191 124,047 +0.00(+0.08%)
Mar 04, 2019 5.200 5.218 5.170 5.187 152,832 -0.01(-0.13%)
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.