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 )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2020 6.635 6.635 6.635 123,193 -0.09(-1.29%)
Dec 30, 2020 6.747 6.785 6.710 6.722 123,193 -0.01(-0.09%)
Dec 29, 2020 6.759 6.772 6.679 6.729 170,104 +0.02(+0.37%)
Dec 28, 2020 6.661 6.710 6.655 6.704 152,494 +0.09(+1.40%)
Dec 24, 2020 6.679 6.704 6.612 6.612 100,387 -0.02(-0.28%)
Dec 23, 2020 6.673 6.679 6.630 6.630 133,567 -0.03(-0.51%)
Dec 22, 2020 6.655 6.698 6.636 6.664 196,528 +0.04(+0.60%)
Dec 21, 2020 6.599 6.716 6.593 6.624 237,349 -0.02(-0.37%)
Dec 18, 2020 6.747 6.772 6.618 6.649 153,017 -0.10(-1.46%)
Dec 17, 2020 6.692 6.772 6.689 6.747 180,471 +0.10(+1.48%)
Dec 16, 2020 6.673 6.673 6.581 6.649 106,329 +0.03(+0.40%)
Dec 15, 2020 6.649 6.649 6.618 6.622 125,468 -0.03(-0.39%)
Dec 14, 2020 6.710 6.716 6.545 6.649 229,011 -0.06(-0.92%)
Dec 11, 2020 6.606 6.716 6.606 6.710 176,896 +0.14(+2.06%)
Dec 10, 2020 6.562 6.649 6.538 6.575 139,642 +0.04(+0.57%)
Dec 09, 2020 6.556 6.630 6.532 6.538 115,346 -0.02(-0.28%)
Dec 08, 2020 6.544 6.618 6.544 6.556 97,453 -0.01(-0.09%)
Dec 07, 2020 6.562 6.618 6.550 6.562 138,300 +0.00(+0.00%)
Dec 04, 2020 6.612 6.612 6.502 6.562 229,851 -0.03(-0.47%)
Dec 03, 2020 6.550 6.655 6.329 6.593 206,145 +0.04(+0.66%)
Dec 02, 2020 6.482 6.621 6.454 6.550 329,236 +0.05(+0.76%)
Dec 01, 2020 6.372 6.513 6.354 6.501 269,939 +0.13(+2.03%)
Nov 30, 2020 6.279 6.372 6.248 6.372 190,818 +0.10(+1.57%)
Nov 27, 2020 6.242 6.292 6.242 6.273 60,589 +0.03(+0.49%)
Nov 25, 2020 6.218 6.285 6.218 6.242 229,689 +0.04(+0.60%)
Nov 24, 2020 6.175 6.218 6.162 6.205 190,806 +0.07(+1.20%)
Nov 23, 2020 6.162 6.162 6.113 6.132 193,848 +0.00(+0.00%)
Nov 20, 2020 6.175 6.199 6.113 6.132 115,006 -0.01(-0.10%)
Nov 19, 2020 6.144 6.175 6.101 6.138 139,662 +0.01(+0.20%)
Nov 18, 2020 6.101 6.138 6.089 6.125 274,352 +0.00(+0.00%)
Nov 17, 2020 6.071 6.125 6.046 6.125 137,923 +0.06(+1.01%)
Nov 16, 2020 6.064 6.071 6.046 6.064 129,062 +0.03(+0.51%)
Nov 13, 2020 6.016 6.064 6.016 6.034 192,292 +0.04(+0.71%)
Nov 12, 2020 6.058 6.064 5.980 5.991 117,531 -0.06(-1.01%)
Nov 11, 2020 6.010 6.064 6.008 6.052 89,912 +0.04(+0.71%)
Nov 10, 2020 6.034 6.034 5.936 6.010 138,538 +0.04(+0.61%)
Nov 09, 2020 5.882 5.973 5.851 5.973 148,803 +0.18(+3.05%)
Nov 06, 2020 5.833 5.833 5.778 5.796 73,504 -0.03(-0.52%)
Nov 05, 2020 5.827 5.857 5.802 5.827 94,520 +0.03(+0.53%)
Nov 04, 2020 5.796 5.851 5.760 5.796 88,057 +0.07(+1.17%)
Nov 03, 2020 5.680 5.754 5.668 5.729 125,805 +0.07(+1.18%)
Nov 02, 2020 5.601 5.662 5.601 5.662 113,777 +0.07(+1.20%)
Oct 30, 2020 5.626 5.650 5.595 5.595 102,708 -0.01(-0.11%)
Oct 29, 2020 5.595 5.619 5.577 5.601 87,243 +0.02(+0.44%)
Oct 28, 2020 5.705 5.711 5.577 5.577 214,354 -0.13(-2.24%)
Oct 27, 2020 5.705 5.729 5.686 5.705 107,709 +0.00(+0.00%)
Oct 26, 2020 5.821 5.830 5.693 5.705 208,892 -0.17(-2.90%)
Oct 23, 2020 5.875 5.900 5.863 5.875 68,582 +0.00(+0.00%)
Oct 22, 2020 5.821 5.875 5.821 5.875 99,731 +0.05(+0.94%)
Oct 21, 2020 5.790 5.832 5.790 5.821 66,608 +0.02(+0.32%)
Oct 20, 2020 5.833 5.839 5.802 5.802 91,661 +0.01(+0.11%)
Oct 19, 2020 5.924 5.961 5.796 5.796 193,112 -0.14(-2.36%)
Oct 16, 2020 5.943 5.973 5.912 5.936 93,356 -0.04(-0.71%)
Oct 15, 2020 5.973 5.985 5.925 5.979 158,559 -0.02(-0.30%)
Oct 14, 2020 6.021 6.042 5.973 5.997 110,039 -0.03(-0.50%)
Oct 13, 2020 6.021 6.058 6.021 6.027 117,769 -0.01(-0.10%)
Oct 12, 2020 6.039 6.076 6.027 6.033 94,197 +0.01(+0.20%)
Oct 09, 2020 6.039 6.076 6.009 6.021 98,617 -0.01(-0.10%)
Oct 08, 2020 6.064 6.079 5.997 6.027 138,487 -0.04(-0.73%)
Oct 07, 2020 6.033 6.112 6.033 6.071 144,323 +0.03(+0.53%)
Oct 06, 2020 5.985 6.082 5.984 6.039 117,706 +0.07(+1.21%)
Oct 05, 2020 5.907 5.976 5.889 5.967 95,185 +0.08(+1.44%)
Oct 02, 2020 5.907 5.935 5.840 5.883 129,612 -0.03(-0.51%)
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.