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 )

6.630 +0.100 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 5.224 5.247 5.202 5.224 134,904 +0.05(+0.90%)
Jun 29, 2020 5.259 5.276 5.154 5.177 285,459 -0.03(-0.56%)
Jun 26, 2020 5.375 5.381 5.206 5.206 235,928 -0.15(-2.73%)
Jun 25, 2020 5.340 5.364 5.320 5.352 79,556 +0.01(+0.22%)
Jun 24, 2020 5.317 5.370 5.311 5.340 251,698 +0.00(+0.00%)
Jun 23, 2020 5.387 5.435 5.329 5.340 319,205 -0.01(-0.11%)
Jun 22, 2020 5.340 5.365 5.294 5.346 216,701 +0.03(+0.55%)
Jun 19, 2020 5.375 5.393 5.317 5.317 277,048 -0.05(-0.87%)
Jun 18, 2020 5.288 5.370 5.218 5.364 329,076 +0.07(+1.32%)
Jun 17, 2020 5.294 5.299 5.227 5.294 512,703 +0.05(+0.99%)
Jun 16, 2020 5.236 5.291 5.164 5.242 419,031 +0.13(+2.59%)
Jun 15, 2020 4.919 5.155 4.865 5.109 431,579 +0.10(+2.07%)
Jun 12, 2020 5.121 5.121 4.960 5.006 338,176 +0.04(+0.81%)
Jun 11, 2020 4.919 5.052 4.833 4.965 776,628 -0.31(-5.90%)
Jun 10, 2020 5.334 5.443 5.236 5.276 403,690 -0.01(-0.11%)
Jun 09, 2020 5.179 5.291 5.144 5.282 308,834 +0.13(+2.46%)
Jun 08, 2020 5.098 5.155 5.092 5.155 259,597 +0.09(+1.70%)
Jun 05, 2020 5.115 5.144 5.052 5.069 353,453 +0.09(+1.73%)
Jun 04, 2020 5.000 5.006 4.954 4.983 280,623 -0.02(-0.35%)
Jun 03, 2020 5.017 5.063 4.983 5.000 394,057 +0.05(+1.05%)
Jun 02, 2020 4.937 4.948 4.867 4.948 237,272 +0.08(+1.66%)
Jun 01, 2020 4.764 4.867 4.752 4.867 372,874 +0.14(+2.92%)
May 29, 2020 4.666 4.764 4.651 4.729 401,888 +0.09(+1.99%)
May 28, 2020 4.643 4.700 4.585 4.637 432,325 +0.06(+1.26%)
May 27, 2020 4.510 4.585 4.499 4.579 237,166 +0.07(+1.66%)
May 26, 2020 4.476 4.545 4.458 4.505 217,375 +0.06(+1.43%)
May 22, 2020 4.458 4.476 4.412 4.441 198,426 +0.00(+0.00%)
May 21, 2020 4.476 4.487 4.435 4.441 103,348 -0.01(-0.26%)
May 20, 2020 4.395 4.458 4.384 4.453 232,255 +0.06(+1.44%)
May 19, 2020 4.406 4.406 4.378 4.389 357,184 -0.01(-0.13%)
May 18, 2020 4.418 4.418 4.367 4.395 222,197 +0.08(+1.94%)
May 15, 2020 4.327 4.331 4.265 4.312 167,519 -0.02(-0.36%)
May 14, 2020 4.316 4.340 4.231 4.327 219,851 -0.03(-0.65%)
May 13, 2020 4.406 4.406 4.327 4.355 428,663 -0.03(-0.78%)
May 12, 2020 4.384 4.440 4.355 4.389 350,336 +0.09(+2.11%)
May 11, 2020 4.344 4.361 4.282 4.299 179,790 -0.07(-1.56%)
May 08, 2020 4.350 4.372 4.305 4.367 122,200 +0.10(+2.26%)
May 07, 2020 4.310 4.327 4.265 4.270 124,657 +0.04(+0.94%)
May 06, 2020 4.310 4.330 4.163 4.231 429,871 -0.08(-1.84%)
May 05, 2020 4.299 4.395 4.202 4.310 404,694 +0.09(+2.15%)
May 04, 2020 4.151 4.248 4.140 4.219 285,702 +0.01(+0.13%)
May 01, 2020 4.202 4.255 4.180 4.214 220,948 -0.09(-1.98%)
Apr 30, 2020 4.231 4.299 4.202 4.299 201,565 -0.01(-0.13%)
Apr 29, 2020 4.174 4.304 4.174 4.304 239,426 +0.13(+3.12%)
Apr 28, 2020 4.168 4.270 4.168 4.174 294,627 -0.02(-0.49%)
Apr 27, 2020 4.219 4.265 4.163 4.194 303,145 -0.01(-0.32%)
Apr 24, 2020 4.174 4.231 4.157 4.208 126,785 +0.02(+0.41%)
Apr 23, 2020 4.174 4.242 4.174 4.191 136,757 -0.01(-0.14%)
Apr 22, 2020 4.168 4.242 4.157 4.197 150,827 +0.05(+1.09%)
Apr 21, 2020 4.066 4.211 4.055 4.151 154,851 -0.14(-3.30%)
Apr 20, 2020 4.316 4.435 4.281 4.293 266,776 -0.10(-2.20%)
Apr 17, 2020 4.418 4.463 4.248 4.389 367,131 +0.01(+0.26%)
Apr 16, 2020 4.439 4.439 4.333 4.378 364,397 -0.01(-0.13%)
Apr 15, 2020 4.333 4.434 4.294 4.384 258,599 -0.04(-0.88%)
Apr 14, 2020 4.378 4.479 4.300 4.423 363,695 +0.15(+3.39%)
Apr 13, 2020 4.361 4.445 4.210 4.277 313,348 -0.07(-1.67%)
Apr 09, 2020 4.300 4.557 4.300 4.350 305,504 +0.19(+4.56%)
Apr 08, 2020 3.970 4.166 3.965 4.160 288,705 +0.22(+5.67%)
Apr 07, 2020 3.920 4.015 3.909 3.937 261,016 +0.16(+4.14%)
Apr 06, 2020 3.624 3.875 3.624 3.780 201,581 +0.21(+5.78%)
Apr 03, 2020 3.769 3.864 3.535 3.574 367,286 -0.20(-5.19%)
Apr 02, 2020 3.669 3.859 3.669 3.769 192,838 +0.03(+0.75%)
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.