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: 7:00 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 (%)
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%)
Dec 03, 2018 5.355 5.392 5.323 5.323 466,164 -0.01(-0.17%)
Nov 30, 2018 5.373 5.373 5.327 5.332 190,854 -0.06(-1.02%)
Nov 29, 2018 5.369 5.387 5.327 5.387 252,468 +0.02(+0.34%)
Nov 28, 2018 5.314 5.392 5.300 5.369 239,523 +0.03(+0.60%)
Nov 27, 2018 5.350 5.355 5.304 5.337 138,006 -0.05(-0.85%)
Nov 26, 2018 5.373 5.428 5.373 5.382 84,388 +0.02(+0.37%)
Nov 23, 2018 5.387 5.403 5.337 5.363 83,103 -0.03(-0.54%)
Nov 21, 2018 5.392 5.392 5.392 0 +0.00(+0.00%)
Nov 20, 2018 5.552 5.552 5.355 5.392 272,858 -0.22(-3.84%)
Nov 19, 2018 5.790 5.790 5.593 5.607 404,410 -0.22(-3.70%)
Nov 16, 2018 5.859 5.859 5.790 5.823 152,028 -0.04(-0.70%)
Nov 15, 2018 5.877 5.877 5.837 5.864 155,892 -0.01(-0.15%)
Nov 14, 2018 5.877 5.882 5.800 5.873 297,622 +0.00(+0.06%)
Nov 13, 2018 5.891 5.896 5.859 5.870 137,940 -0.00(-0.06%)
Nov 12, 2018 5.900 5.900 5.859 5.873 72,568 -0.02(-0.38%)
Nov 09, 2018 5.877 5.900 5.823 5.896 173,490 +0.02(+0.39%)
Nov 08, 2018 5.877 5.882 5.818 5.873 227,477 -0.00(-0.08%)
Nov 07, 2018 5.900 5.923 5.855 5.877 404,041 -0.00(-0.08%)
Nov 06, 2018 5.837 5.900 5.818 5.882 229,551 +0.01(+0.16%)
Nov 05, 2018 5.914 5.923 5.814 5.872 394,532 -0.04(-0.62%)
Nov 02, 2018 5.977 5.986 5.873 5.909 111,844 -0.08(-1.31%)
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.