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 )

6.440 -0.020 (-0.31%)
Streaming Delayed Price Updated: 9:31 AM 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, 2018 5.589 5.610 5.557 5.589 207,279 +0.01(+0.14%)
May 30, 2018 5.585 5.585 5.557 5.581 170,829 +0.02(+0.29%)
May 29, 2018 5.618 5.618 5.565 5.565 189,539 -0.04(-0.79%)
May 25, 2018 5.610 5.610 5.610 0 +0.04(+0.80%)
May 24, 2018 5.634 5.638 5.537 5.565 319,008 -0.08(-1.36%)
May 23, 2018 5.622 5.642 5.614 5.642 186,241 +0.00(+0.07%)
May 22, 2018 5.714 5.714 5.634 5.638 189,125 -0.05(-0.82%)
May 21, 2018 5.676 5.697 5.669 5.684 169,405 -0.01(-0.21%)
May 18, 2018 5.664 5.696 5.664 5.696 186,531 +0.04(+0.71%)
May 17, 2018 5.656 5.664 5.644 5.656 130,609 +0.01(+0.21%)
May 16, 2018 5.644 5.648 5.629 5.644 133,864 +0.02(+0.36%)
May 15, 2018 5.636 5.664 5.612 5.624 199,992 -0.01(-0.22%)
May 14, 2018 5.624 5.652 5.620 5.637 273,615 +0.03(+0.50%)
May 11, 2018 5.624 5.628 5.592 5.608 134,785 -0.00(-0.07%)
May 10, 2018 5.580 5.612 5.568 5.612 172,119 +0.04(+0.65%)
May 09, 2018 5.576 5.584 5.548 5.576 138,554 +0.01(+0.14%)
May 08, 2018 5.552 5.568 5.548 5.568 91,539 +0.02(+0.43%)
May 07, 2018 5.548 5.560 5.540 5.544 114,902 -0.01(-0.22%)
May 04, 2018 5.560 5.564 5.528 5.556 125,038 -0.02(-0.36%)
May 03, 2018 5.568 5.584 5.548 5.576 176,176 +0.01(+0.22%)
May 02, 2018 5.568 5.572 5.552 5.564 117,703 -0.01(-0.22%)
May 01, 2018 5.560 5.592 5.536 5.576 220,975 +0.02(+0.29%)
Apr 30, 2018 5.604 5.604 5.548 5.560 133,874 -0.05(-0.86%)
Apr 27, 2018 5.568 5.608 5.548 5.608 138,905 +0.06(+1.01%)
Apr 26, 2018 5.580 5.586 5.545 5.552 95,244 -0.02(-0.36%)
Apr 25, 2018 5.572 5.576 5.548 5.572 109,496 +0.01(+0.22%)
Apr 24, 2018 5.568 5.604 5.548 5.560 118,962 -0.00(-0.07%)
Apr 23, 2018 5.576 5.584 5.556 5.564 133,376 +0.00(+0.00%)
Apr 20, 2018 5.588 5.588 5.560 5.564 47,746 -0.02(-0.36%)
Apr 19, 2018 5.568 5.584 5.557 5.584 85,628 +0.01(+0.25%)
Apr 18, 2018 5.578 5.602 5.551 5.571 132,225 -0.01(-0.14%)
Apr 17, 2018 5.551 5.582 5.547 5.578 153,432 +0.01(+0.21%)
Apr 16, 2018 5.575 5.586 5.535 5.567 105,445 +0.01(+0.14%)
Apr 13, 2018 5.551 5.559 5.523 5.559 107,533 +0.02(+0.36%)
Apr 12, 2018 5.519 5.543 5.507 5.539 111,281 +0.03(+0.58%)
Apr 11, 2018 5.483 5.511 5.481 5.507 67,882 +0.02(+0.29%)
Apr 10, 2018 5.491 5.491 5.464 5.491 75,055 +0.04(+0.65%)
Apr 09, 2018 5.464 5.470 5.436 5.456 100,259 +0.01(+0.22%)
Apr 06, 2018 5.460 5.464 5.428 5.444 210,953 +0.00(+0.00%)
Apr 05, 2018 5.432 5.463 5.396 5.444 149,288 +0.06(+1.03%)
Apr 04, 2018 5.345 5.390 5.337 5.388 125,902 -0.00(-0.07%)
Apr 03, 2018 5.424 5.424 5.356 5.392 259,094 -0.04(-0.66%)
Apr 02, 2018 5.440 5.456 5.403 5.428 109,165 -0.03(-0.57%)
Mar 29, 2018 5.459 5.459 5.459 0 -0.01(-0.22%)
Mar 28, 2018 5.471 5.471 5.464 5.471 62,555 +0.00(+0.07%)
Mar 27, 2018 5.460 5.475 5.460 5.467 131,290 +0.00(+0.00%)
Mar 26, 2018 5.487 5.495 5.452 5.467 202,781 -0.01(-0.14%)
Mar 23, 2018 5.515 5.515 5.456 5.475 106,302 -0.01(-0.14%)
Mar 22, 2018 5.515 5.515 5.471 5.483 118,515 -0.04(-0.72%)
Mar 21, 2018 5.539 5.539 5.495 5.523 46,032 -0.02(-0.29%)
Mar 20, 2018 5.511 5.543 5.483 5.539 48,769 +0.04(+0.79%)
Mar 19, 2018 5.511 5.518 5.475 5.495 76,914 -0.04(-0.65%)
Mar 16, 2018 5.547 5.551 5.523 5.531 110,340 +0.01(+0.18%)
Mar 15, 2018 5.545 5.561 5.517 5.521 234,237 -0.02(-0.43%)
Mar 14, 2018 5.572 5.576 5.525 5.545 119,004 -0.02(-0.28%)
Mar 13, 2018 5.572 5.576 5.533 5.561 151,520 +0.01(+0.14%)
Mar 12, 2018 5.541 5.576 5.513 5.553 103,131 +0.01(+0.14%)
Mar 09, 2018 5.553 5.576 5.525 5.545 120,029 +0.02(+0.36%)
Mar 08, 2018 5.521 5.529 5.505 5.525 73,437 +0.02(+0.36%)
Mar 07, 2018 5.529 5.505 132,703 -0.01(-0.21%)
Mar 06, 2018 5.505 5.517 5.482 5.517 90,383 +0.03(+0.57%)
Mar 05, 2018 5.470 5.498 5.450 5.486 144,115 -0.02(-0.43%)
Mar 02, 2018 5.446 5.509 5.446 5.509 150,086 +0.04(+0.72%)
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.