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 )

6.761 -0.029 (-0.43%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 22, 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 (%)
Oct 30, 2020 5.542 5.566 5.512 5.512 104,264 -0.01(-0.11%)
Oct 29, 2020 5.512 5.536 5.494 5.518 88,565 +0.02(+0.44%)
Oct 28, 2020 5.620 5.626 5.494 5.494 217,601 -0.13(-2.24%)
Oct 27, 2020 5.620 5.644 5.601 5.620 109,341 +0.00(+0.00%)
Oct 26, 2020 5.734 5.743 5.608 5.620 212,057 -0.17(-2.90%)
Oct 23, 2020 5.788 5.812 5.775 5.788 69,620 +0.00(+0.00%)
Oct 22, 2020 5.734 5.788 5.734 5.788 101,241 +0.05(+0.94%)
Oct 21, 2020 5.704 5.745 5.704 5.734 67,617 +0.02(+0.32%)
Oct 20, 2020 5.746 5.752 5.716 5.716 93,050 +0.01(+0.11%)
Oct 19, 2020 5.836 5.872 5.710 5.710 196,037 -0.14(-2.36%)
Oct 16, 2020 5.854 5.884 5.824 5.848 94,771 -0.04(-0.71%)
Oct 15, 2020 5.884 5.896 5.836 5.890 160,961 -0.02(-0.30%)
Oct 14, 2020 5.931 5.951 5.884 5.908 111,706 -0.03(-0.50%)
Oct 13, 2020 5.931 5.967 5.931 5.937 119,553 -0.01(-0.10%)
Oct 12, 2020 5.949 5.985 5.937 5.943 95,624 +0.01(+0.20%)
Oct 09, 2020 5.949 5.985 5.920 5.931 100,111 -0.01(-0.10%)
Oct 08, 2020 5.973 5.988 5.908 5.937 140,585 -0.04(-0.73%)
Oct 07, 2020 5.943 6.021 5.943 5.981 146,509 +0.03(+0.53%)
Oct 06, 2020 5.896 5.991 5.895 5.949 119,489 +0.07(+1.21%)
Oct 05, 2020 5.819 5.887 5.801 5.878 96,627 +0.08(+1.44%)
Oct 02, 2020 5.819 5.846 5.753 5.795 131,575 -0.03(-0.51%)
Oct 01, 2020 5.872 5.902 5.824 5.824 129,862 -0.07(-1.21%)
Sep 30, 2020 5.884 5.991 5.866 5.896 195,572 +0.03(+0.51%)
Sep 29, 2020 5.771 5.896 5.771 5.866 124,256 +0.07(+1.13%)
Sep 28, 2020 5.706 5.801 5.706 5.801 178,865 +0.10(+1.77%)
Sep 25, 2020 5.676 5.721 5.676 5.700 145,204 -0.01(-0.10%)
Sep 24, 2020 5.801 5.801 5.664 5.706 225,656 -0.10(-1.64%)
Sep 23, 2020 5.830 5.872 5.569 5.801 172,585 -0.05(-0.81%)
Sep 22, 2020 5.854 5.896 5.848 5.848 81,957 -0.02(-0.40%)
Sep 21, 2020 5.807 5.874 5.801 5.872 215,935 -0.04(-0.60%)
Sep 18, 2020 5.890 5.943 5.860 5.908 204,429 -0.03(-0.50%)
Sep 17, 2020 5.914 5.967 5.914 5.937 182,812 -0.02(-0.39%)
Sep 16, 2020 5.943 5.967 5.932 5.961 134,817 +0.04(+0.60%)
Sep 15, 2020 5.908 5.932 5.849 5.926 148,044 +0.02(+0.30%)
Sep 14, 2020 5.884 5.920 5.879 5.908 565,274 +0.02(+0.30%)
Sep 11, 2020 6.049 6.059 5.743 5.890 794,805 -0.21(-3.47%)
Sep 10, 2020 6.067 6.137 6.067 6.102 100,736 +0.01(+0.10%)
Sep 09, 2020 6.032 6.123 6.032 6.096 162,057 +0.04(+0.58%)
Sep 08, 2020 5.955 6.061 5.920 6.061 175,333 +0.04(+0.68%)
Sep 04, 2020 5.979 6.026 5.908 6.020 185,573 +0.06(+1.09%)
Sep 03, 2020 6.020 6.032 5.790 5.955 332,686 -0.06(-1.08%)
Sep 02, 2020 6.014 6.073 6.001 6.020 144,569 +0.01(+0.10%)
Sep 01, 2020 5.902 6.026 5.879 6.014 158,920 +0.11(+1.89%)
Aug 31, 2020 5.920 5.937 5.890 5.902 127,777 -0.02(-0.30%)
Aug 28, 2020 6.032 6.032 5.908 5.920 163,991 -0.08(-1.28%)
Aug 27, 2020 6.026 6.049 5.990 5.996 179,443 -0.03(-0.49%)
Aug 26, 2020 6.026 6.061 5.984 6.026 218,317 -0.04(-0.58%)
Aug 25, 2020 6.126 6.132 6.055 6.061 237,619 -0.06(-1.06%)
Aug 24, 2020 6.279 6.279 6.108 6.126 436,614 -0.15(-2.44%)
Aug 21, 2020 6.320 6.320 6.261 6.279 97,035 -0.01(-0.19%)
Aug 20, 2020 6.338 6.338 6.214 6.290 232,888 -0.01(-0.19%)
Aug 19, 2020 6.302 6.302 6.244 6.302 362,745 +0.09(+1.40%)
Aug 18, 2020 6.168 6.232 6.157 6.215 259,973 +0.05(+0.75%)
Aug 17, 2020 6.133 6.215 6.128 6.168 338,491 +0.01(+0.16%)
Aug 14, 2020 6.099 6.168 6.099 6.159 295,398 +0.07(+1.13%)
Aug 13, 2020 6.122 6.133 6.052 6.090 162,898 -0.01(-0.14%)
Aug 12, 2020 6.087 6.110 6.064 6.099 175,367 +0.05(+0.87%)
Aug 11, 2020 6.081 6.139 6.023 6.046 202,770 -0.03(-0.57%)
Aug 10, 2020 6.029 6.081 6.017 6.081 121,149 +0.07(+1.16%)
Aug 07, 2020 5.988 6.023 5.953 6.011 104,824 +0.04(+0.73%)
Aug 06, 2020 5.994 5.994 5.944 5.968 163,268 -0.00(-0.05%)
Aug 05, 2020 5.860 5.994 5.843 5.971 202,364 +0.13(+2.19%)
Aug 04, 2020 5.767 5.848 5.755 5.843 195,703 +0.09(+1.62%)
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.