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 (%)
Jan 31, 2020 6.236 6.247 6.199 6.204 206,401 -0.03(-0.51%)
Jan 30, 2020 6.252 6.252 6.215 6.236 179,372 +0.00(+0.00%)
Jan 29, 2020 6.241 6.257 6.231 6.236 150,742 +0.02(+0.34%)
Jan 28, 2020 6.268 6.268 6.209 6.215 263,684 -0.02(-0.34%)
Jan 27, 2020 6.241 6.257 6.215 6.236 298,976 -0.02(-0.26%)
Jan 24, 2020 6.273 6.305 6.246 6.252 341,442 +0.00(+0.00%)
Jan 23, 2020 6.263 6.273 6.225 6.252 159,513 +0.00(+0.00%)
Jan 22, 2020 6.263 6.273 6.231 6.252 364,835 -0.01(-0.09%)
Jan 21, 2020 6.268 6.273 6.247 6.257 243,111 +0.02(+0.26%)
Jan 17, 2020 6.209 6.241 6.199 6.241 464,496 +0.04(+0.69%)
Jan 16, 2020 6.188 6.204 6.183 6.199 344,322 +0.03(+0.43%)
Jan 15, 2020 6.209 6.236 6.088 6.172 577,395 -0.02(-0.26%)
Jan 14, 2020 6.183 6.199 6.168 6.188 463,872 +0.02(+0.26%)
Jan 13, 2020 6.125 6.183 6.125 6.172 325,819 +0.07(+1.21%)
Jan 10, 2020 6.130 6.130 6.098 6.098 256,410 -0.01(-0.09%)
Jan 09, 2020 6.098 6.114 6.077 6.104 257,209 +0.02(+0.35%)
Jan 08, 2020 6.135 6.146 6.077 6.082 343,227 -0.01(-0.17%)
Jan 07, 2020 6.093 6.104 6.082 6.093 136,819 +0.02(+0.26%)
Jan 06, 2020 6.056 6.098 6.056 6.077 157,072 +0.02(+0.35%)
Jan 03, 2020 6.109 6.119 6.051 6.056 278,361 -0.05(-0.86%)
Jan 02, 2020 6.088 6.119 6.088 6.109 421,094 +0.03(+0.43%)
Dec 31, 2019 6.040 6.093 6.030 6.082 226,511 +0.04(+0.70%)
Dec 30, 2019 6.067 6.081 5.993 6.040 261,773 -0.02(-0.26%)
Dec 27, 2019 6.014 6.061 6.014 6.056 396,387 +0.05(+0.78%)
Dec 26, 2019 6.082 6.103 5.993 6.009 525,828 -0.07(-1.12%)
Dec 24, 2019 6.077 6.103 6.056 6.077 195,421 +0.00(+0.00%)
Dec 23, 2019 6.051 6.077 6.035 6.077 274,274 +0.04(+0.69%)
Dec 20, 2019 6.014 6.056 5.998 6.035 432,144 +0.02(+0.26%)
Dec 19, 2019 6.014 6.051 5.978 6.019 391,653 +0.00(+0.00%)
Dec 18, 2019 5.967 6.025 5.967 6.019 315,708 +0.05(+0.88%)
Dec 17, 2019 5.910 5.972 5.878 5.967 417,880 +0.06(+1.06%)
Dec 16, 2019 5.883 5.910 5.863 5.904 344,530 +0.06(+0.98%)
Dec 13, 2019 5.868 5.904 5.805 5.847 401,932 -0.01(-0.09%)
Dec 12, 2019 5.883 5.904 5.836 5.852 233,057 -0.01(-0.09%)
Dec 11, 2019 5.836 5.889 5.836 5.857 241,195 +0.01(+0.18%)
Dec 10, 2019 5.836 5.868 5.821 5.847 245,286 +0.01(+0.09%)
Dec 09, 2019 5.810 5.878 5.810 5.842 236,298 +0.01(+0.18%)
Dec 06, 2019 5.795 5.836 5.795 5.831 609,400 +0.04(+0.72%)
Dec 05, 2019 5.784 5.800 5.768 5.789 183,913 -0.01(-0.18%)
Dec 04, 2019 5.763 5.800 5.753 5.800 333,128 +0.04(+0.64%)
Dec 03, 2019 5.779 5.779 5.711 5.763 396,949 -0.01(-0.18%)
Dec 02, 2019 5.747 5.799 5.727 5.774 362,687 +0.01(+0.18%)
Nov 29, 2019 5.727 5.763 5.703 5.763 275,157 +0.04(+0.64%)
Nov 27, 2019 5.784 5.784 5.679 5.727 488,361 -0.07(-1.17%)
Nov 26, 2019 5.716 5.795 5.716 5.795 313,174 +0.05(+0.82%)
Nov 25, 2019 5.753 5.779 5.737 5.747 308,398 +0.01(+0.09%)
Nov 22, 2019 5.674 5.753 5.669 5.742 298,294 +0.09(+1.57%)
Nov 21, 2019 5.648 5.677 5.632 5.653 281,960 -0.02(-0.28%)
Nov 20, 2019 5.700 5.721 5.627 5.669 1,496,315 -0.01(-0.09%)
Nov 19, 2019 5.915 5.915 5.664 5.674 1,277,631 -0.22(-3.81%)
Nov 18, 2019 5.941 5.941 5.836 5.899 548,938 -0.02(-0.35%)
Nov 15, 2019 5.925 5.931 5.868 5.920 296,382 -0.02(-0.26%)
Nov 14, 2019 5.910 5.936 5.830 5.936 474,458 +0.03(+0.44%)
Nov 13, 2019 5.826 5.915 5.815 5.910 569,949 +0.08(+1.44%)
Nov 12, 2019 5.946 5.962 5.815 5.826 623,991 -0.12(-2.02%)
Nov 11, 2019 5.931 5.951 5.915 5.946 326,026 +0.02(+0.26%)
Nov 08, 2019 5.910 5.941 5.894 5.931 562,744 -0.01(-0.09%)
Nov 07, 2019 5.889 5.972 5.889 5.936 465,190 +0.03(+0.53%)
Nov 06, 2019 5.883 5.931 5.880 5.904 272,157 +0.02(+0.36%)
Nov 05, 2019 5.857 5.899 5.852 5.883 590,015 -0.03(-0.44%)
Nov 04, 2019 5.889 5.920 5.857 5.910 415,046 +0.03(+0.53%)
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.