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 )

6.720 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 6.516 6.537 6.457 6.490 245,746 +0.07(+1.04%)
Jan 30, 2023 6.574 6.625 6.390 6.423 259,763 -0.13(-1.92%)
Jan 27, 2023 6.616 6.650 6.507 6.549 274,257 -0.03(-0.38%)
Jan 26, 2023 6.834 6.834 6.457 6.574 261,656 -0.11(-1.63%)
Jan 25, 2023 6.616 6.717 6.587 6.683 158,756 +0.05(+0.69%)
Jan 24, 2023 6.574 6.792 6.541 6.637 130,309 +0.01(+0.19%)
Jan 23, 2023 6.817 6.910 6.566 6.625 456,081 -0.18(-2.59%)
Jan 20, 2023 6.751 6.958 6.739 6.801 625,476 +0.22(+3.27%)
Jan 19, 2023 6.395 6.627 6.386 6.585 317,027 +0.22(+3.52%)
Jan 18, 2023 6.254 6.378 6.254 6.362 315,402 +0.14(+2.26%)
Jan 17, 2023 6.088 6.229 6.068 6.221 337,115 +0.17(+2.74%)
Jan 13, 2023 5.873 6.179 5.873 6.055 339,833 +0.14(+2.38%)
Jan 12, 2023 5.823 5.914 5.815 5.914 176,474 +0.10(+1.71%)
Jan 11, 2023 5.798 5.844 5.790 5.815 247,260 +0.02(+0.43%)
Jan 10, 2023 5.682 5.790 5.666 5.790 190,446 +0.12(+2.19%)
Jan 09, 2023 5.666 5.740 5.616 5.666 184,585 +0.05(+0.88%)
Jan 06, 2023 5.633 5.674 5.608 5.616 146,414 +0.03(+0.52%)
Jan 05, 2023 5.633 5.667 5.583 5.587 124,068 -0.06(-1.10%)
Jan 04, 2023 5.707 5.798 5.616 5.649 129,791 +0.05(+0.89%)
Jan 03, 2023 5.641 5.649 5.558 5.600 162,472 -0.02(-0.30%)
Dec 30, 2022 5.716 5.749 5.600 5.616 246,200 -0.12(-2.02%)
Dec 29, 2022 5.840 5.898 5.724 5.732 270,734 -0.12(-1.98%)
Dec 28, 2022 5.873 5.922 5.832 5.848 141,333 +0.02(+0.28%)
Dec 27, 2022 5.832 5.873 5.766 5.832 89,483 -0.02(-0.42%)
Dec 23, 2022 5.619 5.864 5.619 5.856 154,888 +0.25(+4.44%)
Dec 22, 2022 5.636 5.652 5.587 5.607 140,138 -0.07(-1.22%)
Dec 21, 2022 5.701 5.762 5.652 5.677 161,887 +0.02(+0.43%)
Dec 20, 2022 5.603 5.685 5.603 5.652 117,647 +0.03(+0.58%)
Dec 19, 2022 5.628 5.689 5.603 5.619 146,444 -0.01(-0.15%)
Dec 16, 2022 5.685 5.705 5.619 5.628 173,067 -0.05(-0.86%)
Dec 15, 2022 5.685 5.709 5.668 5.677 157,452 -0.03(-0.57%)
Dec 14, 2022 5.775 5.799 5.685 5.709 165,648 -0.05(-0.85%)
Dec 13, 2022 5.840 5.873 5.758 5.758 168,419 +0.01(+0.14%)
Dec 12, 2022 5.701 5.766 5.701 5.750 151,674 +0.05(+0.86%)
Dec 09, 2022 5.717 5.770 5.685 5.701 170,300 -0.07(-1.13%)
Dec 08, 2022 5.783 5.799 5.734 5.766 140,814 +0.02(+0.28%)
Dec 07, 2022 5.734 5.799 5.717 5.750 171,206 -0.01(-0.14%)
Dec 06, 2022 5.717 5.766 5.677 5.758 126,903 +0.07(+1.15%)
Dec 05, 2022 5.701 5.791 5.570 5.693 185,839 +0.00(+0.00%)
Dec 02, 2022 5.775 5.807 5.677 5.693 139,350 -0.11(-1.83%)
Dec 01, 2022 5.897 5.897 5.799 5.799 128,751 -0.05(-0.84%)
Nov 30, 2022 5.603 5.962 5.595 5.848 273,280 +0.22(+3.92%)
Nov 29, 2022 5.579 5.628 5.562 5.628 158,354 +0.07(+1.17%)
Nov 28, 2022 5.538 5.611 5.528 5.562 178,546 +0.04(+0.74%)
Nov 25, 2022 5.521 5.542 5.415 5.521 117,778 +0.02(+0.30%)
Nov 23, 2022 5.513 5.554 5.481 5.505 140,300 +0.00(+0.00%)
Nov 22, 2022 5.472 5.558 5.472 5.505 248,071 +0.04(+0.75%)
Nov 21, 2022 5.481 5.513 5.432 5.464 130,138 +0.00(+0.00%)
Nov 18, 2022 5.464 5.521 5.444 5.464 168,446 +0.03(+0.59%)
Nov 17, 2022 5.456 5.500 5.424 5.432 161,532 -0.02(-0.44%)
Nov 16, 2022 5.545 5.545 5.440 5.456 211,705 -0.07(-1.31%)
Nov 15, 2022 5.376 5.553 5.343 5.529 295,462 +0.24(+4.57%)
Nov 14, 2022 5.231 5.335 5.231 5.287 198,000 +0.06(+1.23%)
Nov 11, 2022 5.352 5.448 5.223 5.223 178,932 +0.01(+0.15%)
Nov 10, 2022 5.223 5.271 5.199 5.215 161,511 +0.09(+1.73%)
Nov 09, 2022 5.223 5.223 5.102 5.126 139,304 -0.08(-1.55%)
Nov 08, 2022 5.279 5.303 5.183 5.207 199,482 +0.02(+0.31%)
Nov 07, 2022 5.223 5.236 5.134 5.191 135,555 +0.06(+1.10%)
Nov 04, 2022 5.118 5.150 5.102 5.134 115,739 +0.05(+0.95%)
Nov 03, 2022 5.142 5.150 5.050 5.086 150,365 -0.08(-1.63%)
Nov 02, 2022 5.223 5.231 5.166 5.170 106,631 -0.05(-1.00%)
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.