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 )

6.530 -0.010 (-0.15%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 1, 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 (%)
Nov 30, 2022 5.519 5.873 5.511 5.761 277,433 +0.22(+3.92%)
Nov 29, 2022 5.495 5.543 5.479 5.543 160,760 +0.06(+1.17%)
Nov 28, 2022 5.455 5.527 5.445 5.479 181,259 +0.04(+0.74%)
Nov 25, 2022 5.439 5.459 5.334 5.439 119,568 +0.02(+0.30%)
Nov 23, 2022 5.431 5.471 5.398 5.423 142,432 +0.00(+0.00%)
Nov 22, 2022 5.390 5.475 5.390 5.423 251,841 +0.04(+0.75%)
Nov 21, 2022 5.398 5.431 5.350 5.382 132,116 +0.00(+0.00%)
Nov 18, 2022 5.382 5.438 5.363 5.382 171,006 +0.03(+0.59%)
Nov 17, 2022 5.374 5.418 5.343 5.351 163,987 -0.02(-0.44%)
Nov 16, 2022 5.462 5.462 5.359 5.374 214,922 -0.07(-1.31%)
Nov 15, 2022 5.295 5.470 5.263 5.446 299,953 +0.24(+4.57%)
Nov 14, 2022 5.153 5.256 5.153 5.208 201,009 +0.06(+1.23%)
Nov 11, 2022 5.271 5.367 5.145 5.145 181,651 +0.01(+0.15%)
Nov 10, 2022 5.145 5.192 5.121 5.137 163,966 +0.09(+1.73%)
Nov 09, 2022 5.145 5.145 5.026 5.049 141,421 -0.08(-1.55%)
Nov 08, 2022 5.200 5.224 5.105 5.129 202,514 +0.02(+0.31%)
Nov 07, 2022 5.145 5.158 5.057 5.113 137,615 +0.06(+1.10%)
Nov 04, 2022 5.042 5.073 5.026 5.057 117,498 +0.05(+0.95%)
Nov 03, 2022 5.065 5.073 4.974 5.010 152,650 -0.08(-1.63%)
Nov 02, 2022 5.145 5.153 5.089 5.093 108,252 -0.05(-1.00%)
Nov 01, 2022 5.121 5.160 5.097 5.145 163,321 +0.10(+1.88%)
Oct 31, 2022 5.010 5.097 4.994 5.049 203,089 +0.07(+1.43%)
Oct 28, 2022 4.954 4.994 4.938 4.978 208,296 +0.02(+0.48%)
Oct 27, 2022 4.978 5.018 4.946 4.954 135,402 -0.01(-0.16%)
Oct 26, 2022 4.954 5.026 4.954 4.962 256,681 -0.02(-0.32%)
Oct 25, 2022 4.907 4.994 4.907 4.978 159,161 +0.09(+1.78%)
Oct 24, 2022 4.883 4.931 4.873 4.891 196,560 +0.01(+0.16%)
Oct 21, 2022 4.820 4.931 4.764 4.883 190,000 +0.03(+0.65%)
Oct 20, 2022 4.906 5.007 4.836 4.851 216,761 -0.08(-1.58%)
Oct 19, 2022 5.031 5.054 4.906 4.929 293,283 -0.09(-1.86%)
Oct 18, 2022 5.085 5.132 5.007 5.023 236,392 +0.05(+1.10%)
Oct 17, 2022 4.890 5.015 4.890 4.968 212,176 +0.12(+2.58%)
Oct 14, 2022 4.968 4.999 4.828 4.843 121,572 -0.11(-2.20%)
Oct 13, 2022 4.976 5.006 4.902 4.953 255,224 -0.08(-1.55%)
Oct 12, 2022 5.101 5.116 5.015 5.031 113,497 -0.10(-1.98%)
Oct 11, 2022 5.062 5.154 5.062 5.132 158,570 +0.05(+0.92%)
Oct 10, 2022 5.015 5.085 5.015 5.085 82,902 +0.08(+1.56%)
Oct 07, 2022 5.070 5.093 4.992 5.007 116,078 -0.11(-2.13%)
Oct 06, 2022 5.210 5.238 5.085 5.116 142,410 -0.05(-0.91%)
Oct 05, 2022 5.218 5.241 5.101 5.163 223,023 -0.08(-1.49%)
Oct 04, 2022 5.218 5.257 5.171 5.241 130,940 +0.16(+3.07%)
Oct 03, 2022 5.163 5.210 5.085 5.085 178,784 +0.02(+0.46%)
Sep 30, 2022 5.132 5.218 5.007 5.062 223,822 -0.06(-1.22%)
Sep 29, 2022 5.226 5.265 5.093 5.124 126,587 -0.10(-1.94%)
Sep 28, 2022 5.140 5.280 5.140 5.226 218,397 +0.11(+2.06%)
Sep 27, 2022 5.280 5.311 5.101 5.120 247,369 -0.18(-3.31%)
Sep 26, 2022 5.616 5.701 5.187 5.296 412,370 -0.41(-7.24%)
Sep 23, 2022 5.943 5.943 5.701 5.709 213,770 -0.26(-4.31%)
Sep 22, 2022 6.045 6.051 5.951 5.967 124,656 -0.16(-2.55%)
Sep 21, 2022 6.146 6.153 6.084 6.123 126,473 -0.02(-0.38%)
Sep 20, 2022 6.192 6.192 6.113 6.146 99,705 -0.03(-0.50%)
Sep 19, 2022 6.061 6.177 6.061 6.177 96,181 +0.07(+1.13%)
Sep 16, 2022 6.084 6.130 6.053 6.107 87,919 -0.02(-0.38%)
Sep 15, 2022 6.215 6.215 6.123 6.130 111,730 -0.08(-1.36%)
Sep 14, 2022 6.161 6.230 6.161 6.215 64,004 +0.04(+0.62%)
Sep 13, 2022 6.200 6.238 6.146 6.177 84,978 -0.06(-0.99%)
Sep 12, 2022 6.192 6.261 6.138 6.238 128,250 +0.14(+2.27%)
Sep 09, 2022 6.099 6.169 6.099 6.099 74,164 +0.02(+0.25%)
Sep 08, 2022 6.030 6.123 6.030 6.084 89,454 +0.01(+0.13%)
Sep 07, 2022 6.007 6.106 6.007 6.076 83,057 +0.04(+0.70%)
Sep 06, 2022 6.084 6.153 6.022 6.034 111,312 -0.05(-0.82%)
Sep 02, 2022 6.130 6.177 6.084 6.084 84,410 -0.03(-0.50%)
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.