Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.796 5.796 5.716 5.726 241,340 -0.04(-0.76%)
May 05, 2023 5.770 5.787 5.735 5.770 280,948 +0.03(+0.46%)
May 04, 2023 5.752 5.752 5.708 5.743 217,900 +0.01(+0.15%)
May 03, 2023 5.805 5.857 5.735 5.735 200,326 -0.02(-0.30%)
May 02, 2023 5.848 5.883 5.752 5.752 318,237 -0.10(-1.64%)
May 01, 2023 5.831 5.883 5.831 5.848 247,725 -0.03(-0.59%)
Apr 28, 2023 5.848 5.883 5.805 5.883 349,307 +0.10(+1.82%)
Apr 27, 2023 5.831 5.831 5.770 5.778 322,097 -0.05(-0.90%)
Apr 26, 2023 5.770 5.848 5.770 5.831 243,967 +0.05(+0.91%)
Apr 25, 2023 5.848 5.883 5.770 5.778 189,211 -0.07(-1.20%)
Apr 24, 2023 5.770 5.866 5.770 5.848 318,632 +0.08(+1.36%)
Apr 21, 2023 5.735 5.786 5.735 5.770 229,974 +0.03(+0.61%)
Apr 20, 2023 5.778 5.822 5.708 5.735 358,736 -0.07(-1.20%)
Apr 19, 2023 5.830 5.856 5.796 5.805 627,824 -0.04(-0.74%)
Apr 18, 2023 5.822 5.869 5.818 5.848 319,608 +0.04(+0.74%)
Apr 17, 2023 5.813 5.851 5.744 5.805 572,573 -0.02(-0.30%)
Apr 14, 2023 5.856 5.865 5.805 5.822 186,919 -0.02(-0.29%)
Apr 13, 2023 5.839 5.856 5.813 5.839 282,400 +0.03(+0.44%)
Apr 12, 2023 5.805 5.831 5.770 5.813 500,315 +0.10(+1.81%)
Apr 11, 2023 5.753 5.800 5.684 5.710 408,781 +0.02(+0.30%)
Apr 10, 2023 5.701 5.710 5.637 5.693 382,592 -0.01(-0.15%)
Apr 06, 2023 5.624 5.701 5.598 5.701 446,314 +0.12(+2.16%)
Apr 05, 2023 5.641 5.654 5.529 5.581 445,313 -0.05(-0.92%)
Apr 04, 2023 5.770 5.782 5.624 5.632 373,654 -0.10(-1.80%)
Apr 03, 2023 5.770 5.787 5.701 5.736 497,973 -0.01(-0.15%)
Mar 31, 2023 5.779 5.779 5.667 5.744 316,695 +0.11(+1.99%)
Mar 30, 2023 5.693 5.710 5.611 5.632 409,914 +0.03(+0.62%)
Mar 29, 2023 5.589 5.684 5.563 5.598 319,940 +0.01(+0.15%)
Mar 28, 2023 5.563 5.598 5.538 5.589 129,737 +0.03(+0.62%)
Mar 27, 2023 5.598 5.615 5.529 5.555 379,045 -0.04(-0.77%)
Mar 24, 2023 5.641 5.666 5.598 5.598 282,411 -0.04(-0.76%)
Mar 23, 2023 5.787 5.843 5.624 5.641 393,957 -0.12(-2.09%)
Mar 22, 2023 5.795 5.846 5.762 5.762 292,236 -0.02(-0.29%)
Mar 21, 2023 5.855 5.855 5.762 5.779 225,721 +0.05(+0.89%)
Mar 20, 2023 5.863 5.863 5.728 5.728 327,571 -0.05(-0.88%)
Mar 17, 2023 5.736 5.804 5.702 5.779 275,924 +0.05(+0.89%)
Mar 16, 2023 5.719 5.795 5.685 5.728 427,327 -0.02(-0.30%)
Mar 15, 2023 5.889 5.897 5.617 5.745 504,863 -0.20(-3.29%)
Mar 14, 2023 5.872 5.998 5.863 5.940 400,474 +0.11(+1.97%)
Mar 13, 2023 6.050 6.109 5.804 5.825 499,597 -0.30(-4.92%)
Mar 10, 2023 6.228 6.237 6.101 6.126 245,711 -0.07(-1.10%)
Mar 09, 2023 6.330 6.399 6.194 6.194 280,198 -0.18(-2.80%)
Mar 08, 2023 6.415 6.423 6.279 6.372 210,528 -0.03(-0.53%)
Mar 07, 2023 6.432 6.473 6.347 6.406 156,413 -0.03(-0.40%)
Mar 06, 2023 6.364 6.432 6.322 6.432 232,665 +0.07(+1.07%)
Mar 03, 2023 6.254 6.406 6.254 6.364 152,750 +0.08(+1.21%)
Mar 02, 2023 6.296 6.322 6.237 6.288 157,885 -0.03(-0.54%)
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.