Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 6.600 6.660 6.470 6.480 1,360,329 -0.19(-2.85%)
Jul 23, 2024 6.660 6.699 6.620 6.670 985,942 -0.04(-0.60%)
Jul 22, 2024 6.650 6.710 6.600 6.710 746,598 +0.00(+0.00%)
Jul 19, 2024 6.810 6.830 6.710 6.710 394,233 -0.21(-3.03%)
Jul 18, 2024 6.980 6.980 6.900 6.920 498,756 -0.06(-0.86%)
Jul 17, 2024 6.980 7.000 6.920 6.980 559,886 -0.01(-0.14%)
Jul 16, 2024 6.950 6.990 6.940 6.990 474,254 +0.07(+1.01%)
Jul 15, 2024 6.840 6.950 6.840 6.920 442,937 +0.06(+0.87%)
Jul 12, 2024 6.840 6.870 6.810 6.860 387,683 +0.00(+0.00%)
Jul 11, 2024 6.870 6.880 6.805 6.860 365,423 +0.04(+0.59%)
Jul 10, 2024 6.740 6.820 6.740 6.820 351,139 +0.06(+0.89%)
Jul 09, 2024 6.700 6.760 6.700 6.760 398,717 +0.07(+1.05%)
Jul 08, 2024 6.680 6.720 6.670 6.690 381,179 +0.01(+0.15%)
Jul 05, 2024 6.700 6.700 6.648 6.680 432,674 +0.03(+0.45%)
Jul 03, 2024 6.680 6.700 6.650 6.650 349,419 -0.05(-0.75%)
Jul 02, 2024 6.780 6.780 6.660 6.700 717,118 -0.02(-0.30%)
Jul 01, 2024 6.820 6.840 6.710 6.720 488,057 -0.06(-0.88%)
Jun 28, 2024 6.740 6.780 6.695 6.780 421,533 +0.09(+1.35%)
Jun 27, 2024 6.670 6.700 6.660 6.690 493,292 +0.03(+0.45%)
Jun 26, 2024 6.660 6.690 6.650 6.660 351,811 -0.03(-0.45%)
Jun 25, 2024 6.700 6.710 6.660 6.690 310,218 +0.00(+0.00%)
Jun 24, 2024 6.750 6.770 6.690 6.690 421,583 -0.11(-1.62%)
Jun 21, 2024 6.820 6.820 6.760 6.800 197,110 -0.02(-0.29%)
Jun 20, 2024 6.800 6.820 6.761 6.820 438,466 +0.04(+0.58%)
Jun 18, 2024 6.830 6.850 6.751 6.781 413,614 -0.03(-0.43%)
Jun 17, 2024 6.721 6.840 6.682 6.810 552,637 +0.15(+2.22%)
Jun 14, 2024 6.702 6.731 6.643 6.662 305,020 -0.05(-0.73%)
Jun 13, 2024 6.731 6.751 6.672 6.712 216,669 -0.02(-0.29%)
Jun 12, 2024 6.712 6.751 6.697 6.731 229,848 +0.02(+0.29%)
Jun 11, 2024 6.712 6.712 6.682 6.712 186,393 +0.01(+0.15%)
Jun 10, 2024 6.672 6.712 6.662 6.702 354,292 +0.01(+0.15%)
Jun 07, 2024 6.652 6.692 6.613 6.692 290,145 +0.03(+0.44%)
Jun 06, 2024 6.643 6.662 6.623 6.662 225,958 +0.02(+0.30%)
Jun 05, 2024 6.692 6.692 6.623 6.643 295,780 +0.00(+0.00%)
Jun 04, 2024 6.643 6.672 6.613 6.643 254,771 +0.01(+0.15%)
Jun 03, 2024 6.682 6.692 6.583 6.633 377,093 +0.03(+0.45%)
May 31, 2024 6.583 6.603 6.524 6.603 418,761 +0.07(+1.06%)
May 30, 2024 6.544 6.602 6.495 6.534 496,182 -0.01(-0.15%)
May 29, 2024 6.583 6.583 6.514 6.544 264,408 -0.04(-0.60%)
May 28, 2024 6.603 6.623 6.564 6.583 329,891 -0.02(-0.30%)
May 24, 2024 6.593 6.607 6.569 6.603 220,833 +0.00(+0.00%)
May 23, 2024 6.702 6.702 6.574 6.603 545,327 -0.11(-1.62%)
May 22, 2024 6.751 6.751 6.603 6.712 309,934 +0.02(+0.29%)
May 21, 2024 6.779 6.799 6.672 6.692 479,198 -0.10(-1.43%)
May 20, 2024 6.789 6.828 6.750 6.789 613,053 +0.05(+0.72%)
May 17, 2024 6.750 6.750 6.711 6.740 292,713 +0.02(+0.29%)
May 16, 2024 6.702 6.731 6.687 6.721 269,630 +0.00(+0.00%)
May 15, 2024 6.672 6.721 6.663 6.721 367,321 +0.07(+1.02%)
May 14, 2024 6.595 6.653 6.585 6.653 354,067 +0.08(+1.18%)
May 13, 2024 6.575 6.604 6.561 6.575 244,768 +0.02(+0.30%)
May 10, 2024 6.536 6.566 6.536 6.556 253,179 +0.00(+0.00%)
May 09, 2024 6.556 6.580 6.518 6.556 220,351 +0.03(+0.45%)
May 08, 2024 6.595 6.595 6.517 6.527 279,796 -0.04(-0.59%)
May 07, 2024 6.595 6.595 6.551 6.566 416,781 +0.03(+0.45%)
May 06, 2024 6.488 6.536 6.486 6.536 383,848 +0.10(+1.51%)
May 03, 2024 6.401 6.439 6.367 6.439 280,187 +0.10(+1.53%)
May 02, 2024 6.362 6.381 6.323 6.342 241,225 -0.01(-0.15%)
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.