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 -0.100 (-1.43%)
Official Closing 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 (%)
Jun 30, 2021 7.332 7.339 7.306 7.319 179,758 +0.03(+0.36%)
Jun 29, 2021 7.326 7.345 7.286 7.293 237,543 +0.01(+0.09%)
Jun 28, 2021 7.345 7.372 7.266 7.286 369,220 -0.03(-0.36%)
Jun 25, 2021 7.358 7.370 7.240 7.312 745,011 -0.05(-0.63%)
Jun 24, 2021 7.424 7.424 7.240 7.358 859,544 -0.12(-1.58%)
Jun 23, 2021 7.470 7.515 7.418 7.477 314,135 +0.00(+0.00%)
Jun 22, 2021 7.451 7.503 7.431 7.477 163,150 +0.03(+0.44%)
Jun 21, 2021 7.398 7.470 7.372 7.444 397,220 +0.07(+0.98%)
Jun 18, 2021 7.286 7.437 7.266 7.372 439,438 +0.11(+1.45%)
Jun 17, 2021 7.187 7.279 7.148 7.266 297,147 +0.18(+2.60%)
Jun 16, 2021 7.266 7.306 7.082 7.082 542,959 -0.18(-2.54%)
Jun 15, 2021 7.214 7.385 7.174 7.266 471,074 +0.05(+0.64%)
Jun 14, 2021 7.339 7.339 7.174 7.220 577,653 -0.07(-0.90%)
Jun 11, 2021 7.411 7.411 7.273 7.286 866,106 -0.14(-1.86%)
Jun 10, 2021 7.497 7.497 7.365 7.424 649,844 -0.06(-0.79%)
Jun 09, 2021 7.503 7.510 7.431 7.483 748,247 -0.09(-1.22%)
Jun 08, 2021 7.635 7.655 7.523 7.576 354,401 -0.05(-0.69%)
Jun 07, 2021 7.668 7.668 7.609 7.628 236,136 -0.01(-0.09%)
Jun 04, 2021 7.655 7.686 7.628 7.635 202,107 -0.03(-0.34%)
Jun 03, 2021 7.701 7.747 7.635 7.661 255,227 -0.07(-0.94%)
Jun 02, 2021 7.636 7.760 7.616 7.734 357,674 +0.10(+1.28%)
Jun 01, 2021 7.557 7.668 7.492 7.636 395,172 +0.08(+1.04%)
May 28, 2021 7.512 7.603 7.473 7.557 310,975 +0.07(+0.96%)
May 27, 2021 7.433 7.505 7.420 7.486 268,951 +0.09(+1.24%)
May 26, 2021 7.407 7.492 7.381 7.394 262,108 -0.01(-0.18%)
May 25, 2021 7.505 7.505 7.407 7.407 221,792 -0.05(-0.70%)
May 24, 2021 7.538 7.538 7.440 7.459 210,982 +0.00(+0.00%)
May 21, 2021 7.499 7.557 7.459 7.459 232,619 -0.04(-0.52%)
May 20, 2021 7.525 7.564 7.394 7.499 331,030 -0.03(-0.35%)
May 19, 2021 7.719 7.719 7.344 7.525 820,360 -0.33(-4.24%)
May 18, 2021 7.820 7.940 7.801 7.858 592,068 +0.08(+0.98%)
May 17, 2021 7.731 7.896 7.699 7.782 461,917 +0.04(+0.49%)
May 14, 2021 7.604 7.763 7.604 7.744 224,125 +0.16(+2.17%)
May 13, 2021 7.269 7.592 7.256 7.579 260,061 +0.34(+4.73%)
May 12, 2021 7.719 7.757 7.015 7.237 907,492 -0.48(-6.24%)
May 11, 2021 7.839 7.883 7.680 7.719 575,224 -0.26(-3.26%)
May 10, 2021 7.921 7.985 7.858 7.978 139,950 +0.11(+1.45%)
May 07, 2021 7.801 7.864 7.786 7.864 100,985 +0.09(+1.14%)
May 06, 2021 7.896 7.947 7.738 7.776 397,701 -0.08(-1.05%)
May 05, 2021 7.966 8.029 7.852 7.858 225,444 -0.08(-0.96%)
May 04, 2021 7.896 7.953 7.795 7.934 201,821 +0.01(+0.16%)
May 03, 2021 7.953 8.029 7.877 7.921 266,905 -0.01(-0.16%)
Apr 30, 2021 7.896 7.959 7.887 7.934 239,859 +0.05(+0.64%)
Apr 29, 2021 7.801 7.902 7.801 7.883 148,522 +0.08(+1.06%)
Apr 28, 2021 7.795 7.845 7.782 7.801 186,648 +0.02(+0.24%)
Apr 27, 2021 7.858 7.858 7.769 7.782 168,687 -0.07(-0.89%)
Apr 26, 2021 7.852 7.890 7.826 7.852 160,748 +0.00(+0.00%)
Apr 23, 2021 7.826 7.858 7.817 7.852 146,913 +0.05(+0.65%)
Apr 22, 2021 7.833 7.883 7.788 7.801 255,826 -0.10(-1.20%)
Apr 21, 2021 7.902 7.940 7.846 7.896 447,318 +0.02(+0.24%)
Apr 20, 2021 7.795 7.927 7.777 7.877 397,398 +0.09(+1.21%)
Apr 19, 2021 7.701 7.783 7.657 7.783 394,671 +0.12(+1.56%)
Apr 16, 2021 7.663 7.714 7.651 7.663 310,820 -0.01(-0.16%)
Apr 15, 2021 7.582 7.694 7.550 7.676 295,510 +0.14(+1.92%)
Apr 14, 2021 7.456 7.638 7.443 7.531 216,389 +0.11(+1.44%)
Apr 13, 2021 7.374 7.443 7.374 7.424 123,577 +0.09(+1.20%)
Apr 12, 2021 7.318 7.443 7.318 7.336 219,242 +0.01(+0.09%)
Apr 09, 2021 7.349 7.399 7.305 7.330 167,658 +0.01(+0.09%)
Apr 08, 2021 7.305 7.374 7.299 7.324 124,819 +0.03(+0.43%)
Apr 07, 2021 7.318 7.355 7.289 7.292 171,374 -0.02(-0.26%)
Apr 06, 2021 7.286 7.330 7.267 7.311 89,088 +0.04(+0.61%)
Apr 05, 2021 7.299 7.318 7.230 7.267 171,243 -0.03(-0.43%)
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.