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: 1:51 PM 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 (%)
Mar 31, 2022 7.106 7.113 7.004 7.106 146,442 +0.05(+0.72%)
Mar 30, 2022 7.113 7.157 7.033 7.055 128,436 -0.01(-0.10%)
Mar 29, 2022 6.990 7.077 6.960 7.062 164,948 +0.14(+1.99%)
Mar 28, 2022 6.968 7.011 6.894 6.924 223,765 -0.05(-0.73%)
Mar 25, 2022 7.004 7.004 6.953 6.975 124,676 -0.02(-0.31%)
Mar 24, 2022 7.091 7.106 6.982 6.997 191,969 -0.06(-0.82%)
Mar 23, 2022 7.069 7.077 7.026 7.055 140,568 +0.01(+0.21%)
Mar 22, 2022 7.076 7.112 7.040 7.040 175,089 +0.01(+0.10%)
Mar 21, 2022 7.112 7.116 7.004 7.033 254,868 -0.08(-1.11%)
Mar 18, 2022 7.055 7.127 7.033 7.112 214,590 +0.07(+1.02%)
Mar 17, 2022 6.918 7.040 6.861 7.040 144,877 +0.12(+1.77%)
Mar 16, 2022 6.904 6.961 6.832 6.918 217,795 +0.09(+1.26%)
Mar 15, 2022 6.724 6.976 6.724 6.832 159,118 +0.12(+1.82%)
Mar 14, 2022 6.904 6.947 6.674 6.710 268,863 -0.19(-2.81%)
Mar 11, 2022 6.997 7.062 6.889 6.904 213,827 -0.07(-1.03%)
Mar 10, 2022 7.076 7.076 6.961 6.976 122,272 -0.07(-1.02%)
Mar 09, 2022 7.112 7.117 7.019 7.048 144,367 +0.02(+0.31%)
Mar 08, 2022 7.019 7.062 6.997 7.026 136,895 -0.02(-0.31%)
Mar 07, 2022 7.213 7.213 7.026 7.048 208,149 -0.12(-1.70%)
Mar 04, 2022 7.184 7.191 7.148 7.170 191,190 -0.01(-0.10%)
Mar 03, 2022 7.191 7.220 7.155 7.177 112,830 +0.01(+0.10%)
Mar 02, 2022 7.177 7.321 7.162 7.170 92,793 -0.01(-0.10%)
Mar 01, 2022 7.292 7.292 7.162 7.177 148,899 -0.03(-0.40%)
Feb 28, 2022 7.191 7.220 7.130 7.206 221,150 +0.03(+0.40%)
Feb 25, 2022 7.076 7.184 7.141 7.177 172,321 +0.17(+2.36%)
Feb 24, 2022 7.105 7.105 6.934 7.012 420,584 -0.14(-2.01%)
Feb 23, 2022 7.292 7.292 7.134 7.155 138,397 -0.06(-0.80%)
Feb 22, 2022 7.349 7.352 7.184 7.213 270,117 -0.11(-1.47%)
Feb 18, 2022 7.321 0 -0.01(-0.10%)
Feb 17, 2022 7.491 7.491 7.321 7.328 341,460 -0.15(-2.00%)
Feb 16, 2022 7.335 7.498 7.327 7.477 294,436 +0.14(+1.94%)
Feb 15, 2022 7.292 7.335 7.235 7.335 192,799 +0.12(+1.68%)
Feb 14, 2022 7.257 7.271 7.143 7.214 210,930 -0.03(-0.39%)
Feb 11, 2022 7.328 7.328 7.221 7.242 178,836 -0.03(-0.39%)
Feb 10, 2022 7.313 7.363 7.264 7.271 136,777 -0.06(-0.78%)
Feb 09, 2022 7.349 7.349 7.285 7.328 184,818 +0.10(+1.38%)
Feb 08, 2022 7.271 7.271 7.171 7.228 239,678 -0.01(-0.10%)
Feb 07, 2022 7.271 7.339 7.221 7.235 163,692 +0.03(+0.39%)
Feb 04, 2022 7.185 7.271 7.146 7.207 199,860 +0.07(+1.00%)
Feb 03, 2022 7.228 7.114 7.136 168,223 -0.11(-1.57%)
Feb 02, 2022 7.470 7.470 7.242 7.249 250,008 -0.22(-2.95%)
Feb 01, 2022 7.207 7.470 7.193 7.470 277,203 +0.28(+3.86%)
Jan 31, 2022 7.143 7.193 7.193 197,680 +0.09(+1.20%)
Jan 28, 2022 7.128 7.143 7.040 7.107 233,030 +0.02(+0.30%)
Jan 27, 2022 7.079 7.114 7.000 7.086 172,114 +0.12(+1.74%)
Jan 26, 2022 6.979 7.043 6.908 6.965 172,056 +0.09(+1.35%)
Jan 25, 2022 6.830 6.915 6.796 6.872 232,323 +0.03(+0.42%)
Jan 24, 2022 7.072 7.072 6.652 6.844 777,236 -0.26(-3.70%)
Jan 21, 2022 7.313 7.328 7.086 7.107 246,753 -0.15(-2.06%)
Jan 20, 2022 7.327 7.327 7.257 7.257 274,026 -0.01(-0.10%)
Jan 19, 2022 7.299 7.309 7.239 7.264 182,456 -0.01(-0.19%)
Jan 18, 2022 7.264 7.334 7.251 7.278 519,178 +0.00(+0.00%)
Jan 14, 2022 7.278 0 +0.04(+0.58%)
Jan 13, 2022 7.299 7.299 7.235 7.235 312,662 -0.02(-0.29%)
Jan 12, 2022 7.242 7.257 7.228 7.257 209,318 +0.01(+0.10%)
Jan 11, 2022 7.257 7.257 7.186 7.250 415,464 +0.01(+0.19%)
Jan 10, 2022 7.257 7.278 7.228 7.235 196,366 -0.04(-0.58%)
Jan 07, 2022 7.278 7.278 7.235 7.278 129,276 +0.01(+0.19%)
Jan 06, 2022 7.278 7.292 7.197 7.264 159,079 +0.03(+0.39%)
Jan 05, 2022 7.292 7.313 7.207 7.235 229,864 -0.04(-0.58%)
Jan 04, 2022 7.235 7.312 7.221 7.278 244,685 +0.06(+0.78%)
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.