Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.760 +0.010 (+0.15%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.134 5.220 5.009 5.064 223,729 -0.06(-1.22%)
Sep 29, 2022 5.228 5.267 5.095 5.126 126,535 -0.10(-1.94%)
Sep 28, 2022 5.142 5.282 5.142 5.228 218,307 +0.11(+2.06%)
Sep 27, 2022 5.282 5.314 5.103 5.122 247,267 -0.18(-3.31%)
Sep 26, 2022 5.618 5.704 5.189 5.298 412,199 -0.41(-7.24%)
Sep 23, 2022 5.946 5.946 5.704 5.712 213,681 -0.26(-4.31%)
Sep 22, 2022 6.047 6.054 5.953 5.969 124,605 -0.16(-2.55%)
Sep 21, 2022 6.148 6.156 6.087 6.125 126,420 -0.02(-0.38%)
Sep 20, 2022 6.194 6.194 6.116 6.148 99,664 -0.03(-0.50%)
Sep 19, 2022 6.064 6.179 6.064 6.179 96,141 +0.07(+1.13%)
Sep 16, 2022 6.087 6.133 6.056 6.110 87,882 -0.02(-0.38%)
Sep 15, 2022 6.218 6.218 6.125 6.133 111,684 -0.08(-1.36%)
Sep 14, 2022 6.164 6.233 6.164 6.218 63,977 +0.04(+0.62%)
Sep 13, 2022 6.202 6.241 6.148 6.179 84,942 -0.06(-0.99%)
Sep 12, 2022 6.194 6.264 6.141 6.241 128,197 +0.14(+2.27%)
Sep 09, 2022 6.102 6.171 6.102 6.102 74,133 +0.02(+0.25%)
Sep 08, 2022 6.033 6.125 6.033 6.087 89,416 +0.01(+0.13%)
Sep 07, 2022 6.010 6.109 6.010 6.079 83,023 +0.04(+0.70%)
Sep 06, 2022 6.087 6.156 6.025 6.037 111,266 -0.05(-0.82%)
Sep 02, 2022 6.133 6.179 6.087 6.087 84,375 -0.03(-0.50%)
Sep 01, 2022 6.156 6.171 6.102 6.117 134,382 -0.09(-1.49%)
Aug 31, 2022 6.256 6.279 6.187 6.210 108,127 -0.02(-0.25%)
Aug 30, 2022 6.287 6.317 6.225 6.225 105,487 -0.11(-1.70%)
Aug 29, 2022 6.279 6.356 6.259 6.333 125,373 +0.01(+0.12%)
Aug 26, 2022 6.456 6.456 6.325 6.325 84,283 -0.08(-1.32%)
Aug 25, 2022 6.433 6.449 6.403 6.410 76,558 -0.03(-0.48%)
Aug 24, 2022 6.503 6.518 6.403 6.441 162,037 -0.08(-1.18%)
Aug 23, 2022 6.526 6.595 6.510 6.518 117,911 -0.02(-0.24%)
Aug 22, 2022 6.617 6.617 6.511 6.533 177,255 -0.07(-1.04%)
Aug 19, 2022 6.594 6.693 6.511 6.602 138,455 +0.02(+0.35%)
Aug 18, 2022 6.594 6.625 6.564 6.579 162,424 -0.01(-0.12%)
Aug 17, 2022 6.579 6.632 6.564 6.587 155,005 -0.04(-0.57%)
Aug 16, 2022 6.610 6.663 6.562 6.625 201,045 +0.02(+0.35%)
Aug 15, 2022 6.632 6.640 6.556 6.602 206,402 -0.02(-0.23%)
Aug 12, 2022 6.572 6.693 6.549 6.617 298,372 -0.02(-0.34%)
Aug 11, 2022 6.632 6.739 6.594 6.640 155,158 +0.05(+0.69%)
Aug 10, 2022 6.572 6.648 6.533 6.594 135,827 +0.05(+0.81%)
Aug 09, 2022 6.503 6.541 6.473 6.541 105,335 +0.03(+0.47%)
Aug 08, 2022 6.556 6.625 6.511 6.511 176,460 -0.04(-0.58%)
Aug 05, 2022 6.495 6.594 6.442 6.549 233,904 +0.05(+0.82%)
Aug 04, 2022 6.396 6.511 6.366 6.495 273,210 +0.11(+1.67%)
Aug 03, 2022 6.335 6.412 6.290 6.389 177,650 +0.09(+1.45%)
Aug 02, 2022 6.252 6.305 6.244 6.297 152,481 +0.06(+0.98%)
Aug 01, 2022 6.160 6.244 6.092 6.237 262,985 +0.13(+2.12%)
Jul 29, 2022 6.122 6.160 6.084 6.107 255,970 +0.03(+0.50%)
Jul 28, 2022 6.061 6.122 6.061 6.077 155,937 -0.02(-0.25%)
Jul 27, 2022 6.061 6.168 6.046 6.092 154,504 +0.06(+1.01%)
Jul 26, 2022 6.023 6.061 5.985 6.031 93,230 -0.04(-0.63%)
Jul 25, 2022 6.054 6.099 6.023 6.069 126,929 +0.03(+0.50%)
Jul 22, 2022 6.077 6.107 6.031 6.039 98,093 -0.02(-0.25%)
Jul 21, 2022 6.061 6.061 5.977 6.054 98,742 +0.05(+0.76%)
Jul 20, 2022 5.933 6.008 5.873 6.008 143,556 +0.11(+1.78%)
Jul 19, 2022 5.828 5.903 5.767 5.903 175,913 +0.15(+2.61%)
Jul 18, 2022 5.828 5.828 5.752 5.752 168,090 -0.04(-0.65%)
Jul 15, 2022 5.737 5.794 5.737 5.790 96,384 +0.04(+0.65%)
Jul 14, 2022 5.722 5.767 5.700 5.752 100,924 +0.00(+0.00%)
Jul 13, 2022 5.745 5.778 5.715 5.752 79,022 -0.01(-0.13%)
Jul 12, 2022 5.752 5.774 5.752 5.760 52,729 +0.02(+0.26%)
Jul 11, 2022 5.737 5.771 5.730 5.745 71,078 -0.03(-0.52%)
Jul 08, 2022 5.805 5.805 5.698 5.775 96,015 +0.02(+0.39%)
Jul 07, 2022 5.700 5.760 5.696 5.752 84,051 +0.06(+1.06%)
Jul 06, 2022 5.700 5.711 5.658 5.692 52,772 +0.00(+0.00%)
Jul 05, 2022 5.715 5.715 5.640 5.692 123,335 -0.02(-0.39%)
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.