Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.450 -0.050 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 6.500 6.520 6.420 6.450 326,441 -0.05(-0.77%)
Mar 24, 2023 6.550 6.579 6.500 6.500 243,218 -0.05(-0.76%)
Mar 23, 2023 6.720 6.785 6.530 6.550 339,284 -0.14(-2.09%)
Mar 22, 2023 6.729 6.789 6.690 6.690 251,679 -0.02(-0.29%)
Mar 21, 2023 6.798 6.798 6.690 6.710 194,395 +0.06(+0.89%)
Mar 20, 2023 6.808 6.808 6.651 6.651 282,110 -0.06(-0.88%)
Mar 17, 2023 6.660 6.739 6.621 6.710 237,631 +0.06(+0.89%)
Mar 16, 2023 6.641 6.729 6.601 6.651 368,022 -0.02(-0.30%)
Mar 15, 2023 6.838 6.848 6.522 6.670 434,797 -0.23(-3.29%)
Mar 14, 2023 6.818 6.964 6.808 6.897 344,896 +0.13(+1.97%)
Mar 13, 2023 7.025 7.094 6.739 6.764 430,262 -0.35(-4.92%)
Mar 10, 2023 7.232 7.242 7.084 7.114 211,611 -0.08(-1.10%)
Mar 09, 2023 7.350 7.430 7.192 7.192 241,311 -0.21(-2.80%)
Mar 08, 2023 7.449 7.458 7.291 7.399 181,311 -0.04(-0.53%)
Mar 07, 2023 7.468 7.516 7.370 7.439 134,705 -0.03(-0.40%)
Mar 06, 2023 7.390 7.468 7.340 7.468 200,376 +0.08(+1.07%)
Mar 03, 2023 7.261 7.439 7.261 7.390 131,551 +0.09(+1.21%)
Mar 02, 2023 7.311 7.340 7.242 7.301 135,973 -0.04(-0.54%)
Mar 01, 2023 7.232 7.552 7.232 7.340 384,512 -0.20(-2.61%)
Feb 28, 2023 7.527 7.656 7.478 7.537 173,559 +0.03(+0.39%)
Feb 27, 2023 7.527 7.537 7.311 7.508 294,869 +0.02(+0.26%)
Feb 24, 2023 7.892 7.892 7.488 7.488 295,087 -0.45(-5.71%)
Feb 23, 2023 7.872 7.991 7.858 7.941 107,277 +0.14(+1.77%)
Feb 22, 2023 7.872 7.971 7.754 7.803 198,776 -0.12(-1.49%)
Feb 21, 2023 8.197 8.276 7.882 7.922 246,391 -0.32(-3.83%)
Feb 17, 2023 8.237 8.286 8.188 8.237 142,037 -0.04(-0.48%)
Feb 16, 2023 8.267 8.306 8.171 8.276 180,929 +0.03(+0.35%)
Feb 15, 2023 8.179 8.325 8.140 8.247 194,618 +0.09(+1.07%)
Feb 14, 2023 8.286 8.403 8.140 8.159 384,035 -0.11(-1.30%)
Feb 13, 2023 8.082 8.267 7.984 8.267 218,331 +0.22(+2.78%)
Feb 10, 2023 7.916 8.101 7.858 8.043 216,423 +0.18(+2.23%)
Feb 09, 2023 7.887 7.932 7.838 7.867 128,860 -0.01(-0.12%)
Feb 08, 2023 7.897 7.984 7.867 7.877 162,418 -0.02(-0.25%)
Feb 07, 2023 7.906 7.960 7.859 7.897 164,302 -0.04(-0.49%)
Feb 06, 2023 7.789 7.936 7.789 7.936 141,257 +0.16(+2.00%)
Feb 03, 2023 7.760 7.867 7.702 7.780 177,099 +0.02(+0.25%)
Feb 02, 2023 7.663 7.848 7.653 7.760 205,113 +0.10(+1.27%)
Feb 01, 2023 7.585 7.731 7.585 7.663 241,149 +0.13(+1.68%)
Jan 31, 2023 7.566 7.590 7.497 7.536 211,641 +0.08(+1.04%)
Jan 30, 2023 7.634 7.692 7.419 7.458 223,712 -0.15(-1.92%)
Jan 27, 2023 7.682 7.721 7.556 7.604 236,195 -0.03(-0.38%)
Jan 26, 2023 7.936 7.936 7.497 7.634 225,343 -0.13(-1.63%)
Jan 25, 2023 7.682 7.799 7.648 7.760 136,724 +0.05(+0.69%)
Jan 24, 2023 7.634 7.887 7.595 7.707 112,224 +0.01(+0.19%)
Jan 23, 2023 7.916 8.023 7.624 7.692 392,785 -0.20(-2.59%)
Jan 20, 2023 7.839 8.079 7.824 7.897 538,671 +0.25(+3.27%)
Jan 19, 2023 7.425 7.695 7.416 7.646 273,029 +0.26(+3.52%)
Jan 18, 2023 7.262 7.406 7.262 7.387 271,630 +0.16(+2.26%)
Jan 17, 2023 7.069 7.233 7.045 7.223 290,330 +0.19(+2.74%)
Jan 13, 2023 6.819 7.175 6.819 7.031 292,670 +0.16(+2.38%)
Jan 12, 2023 6.762 6.867 6.752 6.867 151,983 +0.12(+1.71%)
Jan 11, 2023 6.733 6.786 6.723 6.752 212,944 +0.03(+0.43%)
Jan 10, 2023 6.598 6.723 6.579 6.723 164,015 +0.14(+2.19%)
Jan 09, 2023 6.579 6.665 6.521 6.579 158,968 +0.06(+0.88%)
Jan 06, 2023 6.540 6.588 6.512 6.521 126,095 +0.03(+0.52%)
Jan 05, 2023 6.540 6.580 6.483 6.487 106,850 -0.07(-1.10%)
Jan 04, 2023 6.627 6.733 6.521 6.560 111,778 +0.06(+0.89%)
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.