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 )

6.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 29, 2019 5.736 5.812 5.736 5.798 256,292 +0.08(+1.42%)
Mar 28, 2019 5.683 5.731 5.683 5.716 105,384 +0.03(+0.59%)
Mar 27, 2019 5.726 5.738 5.664 5.683 191,188 -0.04(-0.75%)
Mar 26, 2019 5.688 5.736 5.688 5.726 122,382 +0.04(+0.67%)
Mar 25, 2019 5.736 5.740 5.673 5.688 186,641 -0.05(-0.83%)
Mar 22, 2019 5.831 5.831 5.726 5.736 209,465 -0.09(-1.48%)
Mar 21, 2019 5.759 5.822 5.759 5.822 143,726 +0.05(+0.91%)
Mar 20, 2019 5.750 5.769 5.716 5.769 187,636 +0.04(+0.67%)
Mar 19, 2019 5.745 5.764 5.721 5.731 344,546 +0.01(+0.17%)
Mar 18, 2019 5.721 5.731 5.707 5.721 143,438 +0.02(+0.33%)
Mar 15, 2019 5.702 5.735 5.679 5.702 167,012 +0.02(+0.33%)
Mar 14, 2019 5.669 5.686 5.655 5.683 205,516 +0.02(+0.42%)
Mar 13, 2019 5.669 5.703 5.650 5.660 207,665 -0.01(-0.25%)
Mar 12, 2019 5.631 5.674 5.612 5.674 209,918 +0.05(+0.84%)
Mar 11, 2019 5.589 5.627 5.574 5.627 173,714 +0.04(+0.68%)
Mar 08, 2019 5.565 5.589 5.559 5.589 66,931 +0.02(+0.42%)
Mar 07, 2019 5.593 5.598 5.565 5.565 129,537 -0.03(-0.51%)
Mar 06, 2019 5.631 5.631 5.584 5.593 196,462 -0.04(-0.67%)
Mar 05, 2019 5.617 5.636 5.598 5.631 114,356 +0.00(+0.08%)
Mar 04, 2019 5.641 5.660 5.608 5.627 140,892 -0.01(-0.13%)
Mar 01, 2019 5.641 5.650 5.612 5.634 170,179 +0.01(+0.21%)
Feb 28, 2019 5.593 5.622 5.584 5.622 143,508 +0.02(+0.42%)
Feb 27, 2019 5.622 5.636 5.560 5.598 261,289 -0.02(-0.42%)
Feb 26, 2019 5.574 5.627 5.574 5.622 110,711 +0.04(+0.68%)
Feb 25, 2019 5.598 5.641 5.574 5.584 184,822 +0.00(+0.00%)
Feb 22, 2019 5.579 5.603 5.560 5.584 154,344 +0.06(+1.03%)
Feb 21, 2019 5.532 5.541 5.466 5.527 170,832 -0.03(-0.60%)
Feb 20, 2019 5.641 5.641 5.537 5.560 276,390 -0.07(-1.18%)
Feb 19, 2019 5.561 5.673 5.561 5.627 503,265 +0.05(+0.93%)
Feb 15, 2019 5.556 5.594 5.547 5.575 193,439 +0.04(+0.76%)
Feb 14, 2019 5.509 5.552 5.505 5.533 203,759 +0.01(+0.17%)
Feb 13, 2019 5.514 5.528 5.505 5.523 120,275 +0.03(+0.51%)
Feb 12, 2019 5.472 5.495 5.467 5.495 111,299 +0.05(+0.95%)
Feb 11, 2019 5.458 5.481 5.436 5.444 111,457 -0.01(-0.17%)
Feb 08, 2019 5.439 5.472 5.439 5.453 79,977 -0.02(-0.34%)
Feb 07, 2019 5.519 5.533 5.472 5.472 213,327 -0.08(-1.44%)
Feb 06, 2019 5.537 5.552 5.507 5.552 118,514 +0.01(+0.25%)
Feb 05, 2019 5.514 5.556 5.514 5.537 147,129 +0.02(+0.34%)
Feb 04, 2019 5.505 5.542 5.453 5.519 204,956 +0.01(+0.26%)
Feb 01, 2019 5.477 5.580 5.462 5.505 143,320 +0.04(+0.77%)
Jan 31, 2019 5.444 5.462 5.434 5.462 123,176 +0.05(+0.95%)
Jan 30, 2019 5.373 5.430 5.364 5.411 254,269 +0.07(+1.23%)
Jan 29, 2019 5.317 5.352 5.312 5.345 136,542 +0.06(+1.06%)
Jan 28, 2019 5.228 5.298 5.219 5.289 217,200 +0.04(+0.80%)
Jan 25, 2019 5.223 5.256 5.223 5.247 188,107 +0.03(+0.63%)
Jan 24, 2019 5.261 5.275 5.209 5.214 206,460 -0.02(-0.36%)
Jan 23, 2019 5.303 5.303 5.223 5.233 205,905 -0.07(-1.24%)
Jan 22, 2019 5.331 5.332 5.280 5.298 209,548 -0.03(-0.62%)
Jan 18, 2019 5.345 5.373 5.308 5.331 282,337 -0.01(-0.26%)
Jan 17, 2019 5.410 5.419 5.308 5.345 241,407 -0.06(-1.20%)
Jan 16, 2019 5.340 5.410 5.331 5.410 122,941 +0.06(+1.04%)
Jan 15, 2019 5.285 5.378 5.271 5.354 244,403 +0.08(+1.58%)
Jan 14, 2019 5.275 5.294 5.238 5.271 111,159 +0.00(+0.09%)
Jan 11, 2019 5.243 5.271 5.211 5.266 243,758 +0.05(+0.89%)
Jan 10, 2019 5.159 5.224 5.159 5.220 173,144 +0.06(+1.26%)
Jan 09, 2019 5.132 5.169 5.104 5.155 133,888 +0.06(+1.18%)
Jan 08, 2019 5.071 5.118 5.011 5.095 348,107 +0.05(+1.01%)
Jan 07, 2019 5.039 5.122 5.025 5.043 446,738 +0.02(+0.46%)
Jan 04, 2019 4.951 5.057 4.951 5.020 176,299 +0.07(+1.50%)
Jan 03, 2019 4.895 4.951 4.895 4.946 218,076 +0.05(+1.04%)
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.