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 +0.100 (+1.47%)
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 (%)
Dec 31, 2019 6.038 6.090 6.027 6.080 226,605 +0.04(+0.70%)
Dec 30, 2019 6.064 6.078 5.990 6.038 261,882 -0.02(-0.26%)
Dec 27, 2019 6.012 6.059 6.012 6.054 396,551 +0.05(+0.78%)
Dec 26, 2019 6.080 6.101 5.991 6.006 526,046 -0.07(-1.12%)
Dec 24, 2019 6.074 6.101 6.054 6.074 195,502 +0.00(+0.00%)
Dec 23, 2019 6.048 6.074 6.033 6.074 274,387 +0.04(+0.69%)
Dec 20, 2019 6.012 6.054 5.996 6.033 432,323 +0.02(+0.26%)
Dec 19, 2019 6.012 6.048 5.975 6.017 391,815 +0.00(+0.00%)
Dec 18, 2019 5.965 6.022 5.965 6.017 315,839 +0.05(+0.88%)
Dec 17, 2019 5.907 5.970 5.876 5.965 418,053 +0.06(+1.06%)
Dec 16, 2019 5.881 5.907 5.860 5.902 344,672 +0.06(+0.98%)
Dec 13, 2019 5.865 5.902 5.803 5.844 402,099 -0.01(-0.09%)
Dec 12, 2019 5.881 5.902 5.834 5.850 233,154 -0.01(-0.09%)
Dec 11, 2019 5.834 5.886 5.834 5.855 241,295 +0.01(+0.18%)
Dec 10, 2019 5.834 5.865 5.818 5.844 245,387 +0.01(+0.09%)
Dec 09, 2019 5.808 5.876 5.808 5.839 236,396 +0.01(+0.18%)
Dec 06, 2019 5.792 5.834 5.792 5.829 609,652 +0.04(+0.72%)
Dec 05, 2019 5.782 5.797 5.766 5.787 183,990 -0.01(-0.18%)
Dec 04, 2019 5.761 5.797 5.750 5.797 333,266 +0.04(+0.64%)
Dec 03, 2019 5.776 5.776 5.708 5.761 397,114 -0.01(-0.18%)
Dec 02, 2019 5.745 5.797 5.724 5.771 362,838 +0.01(+0.18%)
Nov 29, 2019 5.724 5.761 5.701 5.761 275,271 +0.04(+0.64%)
Nov 27, 2019 5.782 5.782 5.677 5.724 488,564 -0.07(-1.17%)
Nov 26, 2019 5.714 5.792 5.714 5.792 313,304 +0.05(+0.82%)
Nov 25, 2019 5.750 5.776 5.735 5.745 308,526 +0.01(+0.09%)
Nov 22, 2019 5.672 5.750 5.667 5.740 298,418 +0.09(+1.57%)
Nov 21, 2019 5.646 5.675 5.630 5.651 282,077 -0.02(-0.28%)
Nov 20, 2019 5.698 5.719 5.625 5.667 1,496,936 -0.01(-0.09%)
Nov 19, 2019 5.912 5.912 5.661 5.672 1,278,161 -0.22(-3.81%)
Nov 18, 2019 5.939 5.939 5.834 5.897 549,165 -0.02(-0.35%)
Nov 15, 2019 5.923 5.928 5.865 5.918 296,505 -0.02(-0.26%)
Nov 14, 2019 5.907 5.933 5.827 5.933 474,655 +0.03(+0.44%)
Nov 13, 2019 5.824 5.912 5.813 5.907 570,185 +0.08(+1.44%)
Nov 12, 2019 5.944 5.959 5.813 5.824 624,250 -0.12(-2.02%)
Nov 11, 2019 5.928 5.949 5.912 5.944 326,161 +0.02(+0.26%)
Nov 08, 2019 5.907 5.939 5.891 5.928 562,977 -0.01(-0.09%)
Nov 07, 2019 5.886 5.970 5.886 5.933 465,383 +0.03(+0.53%)
Nov 06, 2019 5.881 5.928 5.877 5.902 272,270 +0.02(+0.36%)
Nov 05, 2019 5.855 5.897 5.850 5.881 590,259 -0.03(-0.44%)
Nov 04, 2019 5.886 5.918 5.855 5.907 415,218 +0.03(+0.53%)
Nov 01, 2019 5.865 5.896 5.865 5.876 400,398 +0.02(+0.26%)
Oct 31, 2019 5.824 5.871 5.819 5.860 406,846 +0.01(+0.09%)
Oct 30, 2019 5.819 5.860 5.809 5.855 487,556 +0.01(+0.18%)
Oct 29, 2019 5.850 5.878 5.829 5.845 219,710 -0.03(-0.53%)
Oct 28, 2019 5.829 5.943 5.829 5.876 220,087 +0.05(+0.89%)
Oct 25, 2019 5.793 5.860 5.767 5.824 308,950 +0.00(+0.00%)
Oct 24, 2019 5.798 5.850 5.793 5.824 260,413 +0.00(+0.00%)
Oct 23, 2019 5.896 5.948 5.752 5.824 959,590 -0.11(-1.92%)
Oct 22, 2019 6.057 6.075 5.902 5.938 746,737 -0.16(-2.63%)
Oct 21, 2019 6.052 6.114 6.000 6.098 251,294 +0.04(+0.68%)
Oct 18, 2019 6.031 6.067 5.990 6.057 238,383 +0.01(+0.17%)
Oct 17, 2019 6.103 6.133 6.006 6.046 261,491 -0.05(-0.76%)
Oct 16, 2019 6.108 6.130 6.062 6.093 284,625 +0.04(+0.59%)
Oct 15, 2019 6.011 6.185 5.985 6.057 875,458 -0.20(-3.13%)
Oct 14, 2019 6.188 6.263 6.153 6.253 137,778 +0.07(+1.13%)
Oct 11, 2019 6.103 6.238 6.103 6.183 268,334 +0.08(+1.39%)
Oct 10, 2019 6.093 6.103 6.053 6.098 170,950 +0.02(+0.33%)
Oct 09, 2019 6.038 6.105 6.038 6.078 130,080 +0.06(+1.00%)
Oct 08, 2019 5.963 6.053 5.963 6.018 438,058 +0.05(+0.84%)
Oct 07, 2019 6.008 6.018 5.968 5.968 543,892 -0.04(-0.66%)
Oct 04, 2019 6.043 6.063 5.943 6.008 612,018 -0.04(-0.66%)
Oct 03, 2019 6.073 6.148 5.908 6.048 550,880 -0.10(-1.70%)
Oct 02, 2019 6.168 6.188 6.108 6.153 168,908 -0.01(-0.24%)
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.