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 )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2018 5.803 5.880 5.781 5.862 253,174 +0.05(+0.85%)
Oct 30, 2018 5.750 5.835 5.691 5.812 243,755 +0.01(+0.12%)
Oct 29, 2018 5.880 5.880 5.761 5.806 263,224 -0.07(-1.26%)
Oct 26, 2018 5.911 5.920 5.777 5.880 209,023 -0.04(-0.76%)
Oct 25, 2018 5.947 5.951 5.884 5.924 230,059 -0.02(-0.38%)
Oct 24, 2018 6.095 6.095 5.929 5.947 238,967 -0.15(-2.42%)
Oct 23, 2018 6.135 6.135 6.054 6.095 151,457 -0.04(-0.73%)
Oct 22, 2018 6.112 6.166 6.099 6.139 131,434 +0.00(+0.07%)
Oct 19, 2018 6.220 6.229 6.135 6.135 253,239 -0.09(-1.37%)
Oct 18, 2018 6.251 6.256 6.202 6.220 129,431 -0.06(-1.00%)
Oct 17, 2018 6.260 6.300 6.238 6.283 136,475 +0.02(+0.28%)
Oct 16, 2018 6.154 6.265 6.150 6.265 94,022 +0.12(+1.88%)
Oct 15, 2018 6.114 6.149 6.105 6.149 91,189 +0.05(+0.87%)
Oct 12, 2018 6.078 6.114 6.078 6.096 123,198 +0.02(+0.37%)
Oct 11, 2018 6.101 6.154 5.963 6.074 194,696 -0.08(-1.23%)
Oct 10, 2018 6.238 6.238 6.101 6.149 243,103 -0.09(-1.42%)
Oct 09, 2018 6.158 6.238 6.145 6.238 173,180 +0.08(+1.30%)
Oct 08, 2018 6.092 6.176 6.092 6.158 113,002 +0.07(+1.17%)
Oct 05, 2018 6.127 6.154 6.030 6.087 394,144 -0.07(-1.15%)
Oct 04, 2018 6.220 6.283 6.132 6.158 346,491 -0.11(-1.70%)
Oct 03, 2018 6.336 6.344 6.256 6.265 205,588 -0.08(-1.26%)
Oct 02, 2018 6.336 6.349 6.327 6.345 101,952 -0.00(-0.07%)
Oct 01, 2018 6.318 6.349 6.305 6.349 69,094 +0.03(+0.49%)
Sep 28, 2018 6.340 6.358 6.305 6.318 118,693 -0.02(-0.28%)
Sep 27, 2018 6.327 6.349 6.305 6.336 119,049 +0.01(+0.14%)
Sep 26, 2018 6.345 6.349 6.309 6.327 93,630 -0.01(-0.21%)
Sep 25, 2018 6.314 6.361 6.291 6.340 133,558 +0.04(+0.63%)
Sep 24, 2018 6.274 6.306 6.260 6.300 137,340 -0.01(-0.21%)
Sep 21, 2018 6.349 6.349 6.309 6.314 123,648 -0.01(-0.21%)
Sep 20, 2018 6.301 6.327 6.274 6.327 192,692 +0.05(+0.83%)
Sep 19, 2018 6.323 6.323 6.199 6.275 82,624 -0.04(-0.62%)
Sep 18, 2018 6.327 6.327 6.309 6.314 95,334 +0.00(+0.00%)
Sep 17, 2018 6.327 6.327 6.305 6.314 134,363 +0.00(+0.07%)
Sep 14, 2018 6.305 6.327 6.283 6.309 124,690 +0.00(+0.07%)
Sep 13, 2018 6.287 6.315 6.248 6.305 128,437 +0.04(+0.63%)
Sep 12, 2018 6.248 6.287 6.230 6.265 173,841 +0.04(+0.71%)
Sep 11, 2018 6.217 6.283 6.195 6.221 143,082 +0.04(+0.57%)
Sep 10, 2018 6.142 6.186 6.142 6.186 111,008 +0.04(+0.57%)
Sep 07, 2018 6.138 6.164 6.133 6.151 182,379 -0.01(-0.21%)
Sep 06, 2018 6.182 6.257 6.142 6.164 282,092 -0.05(-0.85%)
Sep 05, 2018 6.230 6.252 6.208 6.217 215,781 -0.06(-0.91%)
Sep 04, 2018 6.296 6.296 6.252 6.274 160,043 -0.03(-0.42%)
Aug 31, 2018 6.301 6.301 6.301 0 +0.03(+0.42%)
Aug 30, 2018 6.279 6.291 6.270 6.274 93,240 -0.03(-0.42%)
Aug 29, 2018 6.305 6.340 6.292 6.301 139,586 -0.01(-0.21%)
Aug 28, 2018 6.327 6.375 6.305 6.314 157,793 -0.02(-0.28%)
Aug 27, 2018 6.345 6.349 6.314 6.331 143,064 +0.02(+0.28%)
Aug 24, 2018 6.292 6.323 6.279 6.314 101,296 +0.05(+0.77%)
Aug 23, 2018 6.248 6.279 6.246 6.265 56,460 +0.01(+0.21%)
Aug 22, 2018 6.235 6.252 6.217 6.252 82,611 +0.03(+0.42%)
Aug 21, 2018 6.226 6.230 6.215 6.226 200,918 -0.00(-0.07%)
Aug 20, 2018 6.252 6.252 6.221 6.230 136,093 -0.03(-0.42%)
Aug 17, 2018 6.252 6.265 6.213 6.257 157,168 +0.00(+0.00%)
Aug 16, 2018 6.191 6.322 6.187 6.257 350,096 +0.09(+1.42%)
Aug 15, 2018 6.147 6.174 6.139 6.169 89,964 -0.01(-0.14%)
Aug 14, 2018 6.147 6.178 6.126 6.178 141,897 +0.02(+0.35%)
Aug 13, 2018 6.152 6.156 6.121 6.156 128,688 +0.00(+0.07%)
Aug 10, 2018 6.152 6.152 6.112 6.152 192,851 -0.01(-0.21%)
Aug 09, 2018 6.139 6.174 6.134 6.165 138,743 +0.02(+0.36%)
Aug 08, 2018 6.112 6.156 6.112 6.143 95,202 +0.02(+0.36%)
Aug 07, 2018 6.121 6.134 6.117 6.121 134,029 +0.00(+0.00%)
Aug 06, 2018 6.117 6.130 6.112 6.121 166,768 +0.01(+0.14%)
Aug 03, 2018 6.108 6.130 6.108 6.112 121,849 +0.00(+0.05%)
Aug 02, 2018 6.060 6.117 6.060 6.109 130,935 +0.03(+0.52%)
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.