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 )

6.750 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 28, 2019 5.591 5.620 5.582 5.620 143,568 +0.02(+0.42%)
Feb 27, 2019 5.620 5.634 5.558 5.596 261,397 -0.02(-0.42%)
Feb 26, 2019 5.572 5.624 5.572 5.620 110,757 +0.04(+0.68%)
Feb 25, 2019 5.596 5.638 5.572 5.582 184,899 +0.00(+0.00%)
Feb 22, 2019 5.577 5.601 5.558 5.582 154,408 +0.06(+1.03%)
Feb 21, 2019 5.530 5.539 5.463 5.525 170,903 -0.03(-0.60%)
Feb 20, 2019 5.638 5.638 5.534 5.558 276,505 -0.07(-1.18%)
Feb 19, 2019 5.559 5.671 5.559 5.624 503,473 +0.05(+0.93%)
Feb 15, 2019 5.554 5.591 5.545 5.573 193,519 +0.04(+0.76%)
Feb 14, 2019 5.507 5.549 5.502 5.530 203,844 +0.01(+0.17%)
Feb 13, 2019 5.512 5.526 5.503 5.521 120,325 +0.03(+0.51%)
Feb 12, 2019 5.470 5.493 5.465 5.493 111,345 +0.05(+0.95%)
Feb 11, 2019 5.455 5.479 5.434 5.441 111,503 -0.01(-0.17%)
Feb 08, 2019 5.437 5.470 5.437 5.451 80,010 -0.02(-0.34%)
Feb 07, 2019 5.516 5.530 5.470 5.470 213,415 -0.08(-1.44%)
Feb 06, 2019 5.535 5.549 5.505 5.549 118,563 +0.01(+0.25%)
Feb 05, 2019 5.512 5.554 5.512 5.535 147,190 +0.02(+0.34%)
Feb 04, 2019 5.502 5.540 5.451 5.516 205,041 +0.01(+0.26%)
Feb 01, 2019 5.474 5.577 5.460 5.502 143,379 +0.04(+0.77%)
Jan 31, 2019 5.441 5.460 5.432 5.460 123,227 +0.05(+0.95%)
Jan 30, 2019 5.371 5.427 5.362 5.409 254,375 +0.07(+1.23%)
Jan 29, 2019 5.315 5.350 5.310 5.343 136,598 +0.06(+1.06%)
Jan 28, 2019 5.226 5.296 5.216 5.287 217,290 +0.04(+0.80%)
Jan 25, 2019 5.221 5.254 5.221 5.245 188,185 +0.03(+0.63%)
Jan 24, 2019 5.259 5.273 5.207 5.212 206,545 -0.02(-0.36%)
Jan 23, 2019 5.301 5.301 5.221 5.231 205,990 -0.07(-1.24%)
Jan 22, 2019 5.329 5.330 5.277 5.296 209,635 -0.03(-0.62%)
Jan 18, 2019 5.343 5.371 5.306 5.329 282,454 -0.01(-0.26%)
Jan 17, 2019 5.408 5.417 5.306 5.343 241,507 -0.06(-1.20%)
Jan 16, 2019 5.338 5.408 5.329 5.408 122,992 +0.06(+1.04%)
Jan 15, 2019 5.283 5.375 5.269 5.352 244,504 +0.08(+1.58%)
Jan 14, 2019 5.273 5.292 5.236 5.269 111,205 +0.00(+0.09%)
Jan 11, 2019 5.241 5.269 5.208 5.264 243,859 +0.05(+0.89%)
Jan 10, 2019 5.157 5.222 5.157 5.218 173,215 +0.06(+1.26%)
Jan 09, 2019 5.130 5.167 5.102 5.153 133,943 +0.06(+1.18%)
Jan 08, 2019 5.069 5.116 5.009 5.092 348,251 +0.05(+1.01%)
Jan 07, 2019 5.037 5.120 5.023 5.041 446,923 +0.02(+0.46%)
Jan 04, 2019 4.949 5.055 4.949 5.018 176,372 +0.07(+1.50%)
Jan 03, 2019 4.893 4.949 4.893 4.944 218,167 +0.05(+1.04%)
Jan 02, 2019 4.810 4.907 4.763 4.893 274,468 +0.03(+0.67%)
Dec 31, 2018 4.837 4.870 4.837 4.861 257,443 +0.04(+0.77%)
Dec 28, 2018 4.823 4.856 4.805 4.823 368,053 +0.03(+0.68%)
Dec 27, 2018 4.791 4.837 4.739 4.791 523,317 -0.06(-1.32%)
Dec 26, 2018 4.722 4.869 4.699 4.855 359,975 +0.13(+2.82%)
Dec 24, 2018 4.626 4.722 4.621 4.722 150,938 +0.10(+2.08%)
Dec 21, 2018 4.690 4.731 4.617 4.626 299,477 -0.09(-1.94%)
Dec 20, 2018 4.938 4.968 4.617 4.718 832,444 -0.28(-5.51%)
Dec 19, 2018 4.961 5.029 4.942 4.993 415,604 +0.06(+1.11%)
Dec 18, 2018 4.906 4.946 4.896 4.938 290,689 +0.03(+0.56%)
Dec 17, 2018 5.135 5.135 4.887 4.910 454,017 -0.22(-4.20%)
Dec 14, 2018 5.139 5.162 5.112 5.126 268,722 -0.05(-0.97%)
Dec 13, 2018 5.190 5.231 5.176 5.176 234,081 -0.01(-0.27%)
Dec 12, 2018 5.149 5.236 5.135 5.190 274,127 +0.03(+0.58%)
Dec 11, 2018 5.199 5.213 5.153 5.160 249,207 -0.01(-0.22%)
Dec 10, 2018 5.272 5.277 5.126 5.171 357,193 -0.09(-1.70%)
Dec 07, 2018 5.231 5.318 5.217 5.261 242,984 -0.01(-0.22%)
Dec 06, 2018 5.291 5.304 5.236 5.272 261,029 -0.06(-1.12%)
Dec 04, 2018 5.300 5.337 5.300 5.332 357,933 +0.01(+0.17%)
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.