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 )

6.470 -0.110 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2020 4.666 4.764 4.651 4.729 401,888 +0.09(+1.99%)
May 28, 2020 4.643 4.700 4.585 4.637 432,325 +0.06(+1.26%)
May 27, 2020 4.510 4.585 4.499 4.579 237,166 +0.07(+1.66%)
May 26, 2020 4.476 4.545 4.458 4.505 217,375 +0.06(+1.43%)
May 22, 2020 4.458 4.476 4.412 4.441 198,426 +0.00(+0.00%)
May 21, 2020 4.476 4.487 4.435 4.441 103,348 -0.01(-0.26%)
May 20, 2020 4.395 4.458 4.384 4.453 232,255 +0.06(+1.44%)
May 19, 2020 4.406 4.406 4.378 4.389 357,184 -0.01(-0.13%)
May 18, 2020 4.418 4.418 4.367 4.395 222,197 +0.08(+1.94%)
May 15, 2020 4.327 4.331 4.265 4.312 167,519 -0.02(-0.36%)
May 14, 2020 4.316 4.340 4.231 4.327 219,851 -0.03(-0.65%)
May 13, 2020 4.406 4.406 4.327 4.355 428,663 -0.03(-0.78%)
May 12, 2020 4.384 4.440 4.355 4.389 350,336 +0.09(+2.11%)
May 11, 2020 4.344 4.361 4.282 4.299 179,790 -0.07(-1.56%)
May 08, 2020 4.350 4.372 4.305 4.367 122,200 +0.10(+2.26%)
May 07, 2020 4.310 4.327 4.265 4.270 124,657 +0.04(+0.94%)
May 06, 2020 4.310 4.330 4.163 4.231 429,871 -0.08(-1.84%)
May 05, 2020 4.299 4.395 4.202 4.310 404,694 +0.09(+2.15%)
May 04, 2020 4.151 4.248 4.140 4.219 285,702 +0.01(+0.13%)
May 01, 2020 4.202 4.255 4.180 4.214 220,948 -0.09(-1.98%)
Apr 30, 2020 4.231 4.299 4.202 4.299 201,565 -0.01(-0.13%)
Apr 29, 2020 4.174 4.304 4.174 4.304 239,426 +0.13(+3.12%)
Apr 28, 2020 4.168 4.270 4.168 4.174 294,627 -0.02(-0.49%)
Apr 27, 2020 4.219 4.265 4.163 4.194 303,145 -0.01(-0.32%)
Apr 24, 2020 4.174 4.231 4.157 4.208 126,785 +0.02(+0.41%)
Apr 23, 2020 4.174 4.242 4.174 4.191 136,757 -0.01(-0.14%)
Apr 22, 2020 4.168 4.242 4.157 4.197 150,827 +0.05(+1.09%)
Apr 21, 2020 4.066 4.211 4.055 4.151 154,851 -0.14(-3.30%)
Apr 20, 2020 4.316 4.435 4.281 4.293 266,776 -0.10(-2.20%)
Apr 17, 2020 4.418 4.463 4.248 4.389 367,131 +0.01(+0.26%)
Apr 16, 2020 4.439 4.439 4.333 4.378 364,397 -0.01(-0.13%)
Apr 15, 2020 4.333 4.434 4.294 4.384 258,599 -0.04(-0.88%)
Apr 14, 2020 4.378 4.479 4.300 4.423 363,695 +0.15(+3.39%)
Apr 13, 2020 4.361 4.445 4.210 4.277 313,348 -0.07(-1.67%)
Apr 09, 2020 4.300 4.557 4.300 4.350 305,504 +0.19(+4.56%)
Apr 08, 2020 3.970 4.166 3.965 4.160 288,705 +0.22(+5.67%)
Apr 07, 2020 3.920 4.015 3.909 3.937 261,016 +0.16(+4.14%)
Apr 06, 2020 3.624 3.875 3.624 3.780 201,581 +0.21(+5.78%)
Apr 03, 2020 3.769 3.864 3.535 3.574 367,286 -0.20(-5.19%)
Apr 02, 2020 3.669 3.859 3.669 3.769 192,838 +0.03(+0.75%)
Apr 01, 2020 3.942 4.015 3.713 3.741 350,734 -0.36(-8.84%)
Mar 31, 2020 4.026 4.194 3.954 4.104 263,210 +0.08(+1.94%)
Mar 30, 2020 4.032 4.060 3.965 4.026 248,162 +0.03(+0.84%)
Mar 27, 2020 4.009 4.121 3.920 3.993 275,778 -0.06(-1.38%)
Mar 26, 2020 4.238 4.238 3.998 4.049 475,183 -0.09(-2.29%)
Mar 25, 2020 3.613 4.188 3.613 4.143 490,476 +0.53(+14.68%)
Mar 24, 2020 3.563 3.713 3.512 3.613 227,595 +0.23(+6.94%)
Mar 23, 2020 3.764 3.825 3.155 3.378 637,935 -0.44(-11.55%)
Mar 20, 2020 3.602 3.909 3.602 3.820 278,285 +0.32(+9.27%)
Mar 19, 2020 3.082 3.680 2.960 3.496 725,216 +0.25(+7.56%)
Mar 18, 2020 4.093 4.093 2.987 3.250 1,367,847 -1.01(-23.65%)
Mar 17, 2020 4.224 4.279 4.131 4.257 379,187 +0.07(+1.70%)
Mar 16, 2020 4.459 4.459 4.109 4.186 523,732 -0.55(-11.56%)
Mar 13, 2020 4.623 4.733 4.552 4.733 299,741 +0.30(+6.79%)
Mar 12, 2020 4.842 4.886 4.106 4.432 1,017,815 -0.65(-12.81%)
Mar 11, 2020 5.335 5.335 5.083 5.083 385,589 -0.30(-5.49%)
Mar 10, 2020 5.581 5.581 5.110 5.378 305,867 -0.05(-1.01%)
Mar 09, 2020 5.893 5.997 5.247 5.433 576,391 -0.65(-10.70%)
Mar 06, 2020 6.122 6.122 5.936 6.084 337,208 -0.11(-1.85%)
Mar 05, 2020 6.309 6.314 6.168 6.199 221,689 -0.16(-2.50%)
Mar 04, 2020 6.287 6.363 6.226 6.358 232,409 +0.18(+2.92%)
Mar 03, 2020 6.139 6.281 6.128 6.177 372,883 +0.05(+0.89%)
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.