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 (%)
Oct 31, 2019 5.826 5.873 5.821 5.863 406,677 +0.01(+0.09%)
Oct 30, 2019 5.821 5.863 5.811 5.858 487,354 +0.01(+0.18%)
Oct 29, 2019 5.852 5.880 5.832 5.847 219,619 -0.03(-0.53%)
Oct 28, 2019 5.832 5.945 5.832 5.878 219,996 +0.05(+0.89%)
Oct 25, 2019 5.795 5.863 5.770 5.826 308,822 +0.00(+0.00%)
Oct 24, 2019 5.801 5.852 5.795 5.826 260,305 +0.00(+0.00%)
Oct 23, 2019 5.899 5.951 5.754 5.826 959,192 -0.11(-1.92%)
Oct 22, 2019 6.059 6.077 5.904 5.940 746,427 -0.16(-2.63%)
Oct 21, 2019 6.054 6.116 6.002 6.101 251,190 +0.04(+0.68%)
Oct 18, 2019 6.033 6.070 5.992 6.059 238,284 +0.01(+0.17%)
Oct 17, 2019 6.105 6.136 6.008 6.049 261,383 -0.05(-0.76%)
Oct 16, 2019 6.110 6.133 6.065 6.095 284,507 +0.04(+0.59%)
Oct 15, 2019 6.013 6.187 5.988 6.059 875,095 -0.20(-3.13%)
Oct 14, 2019 6.190 6.265 6.155 6.255 137,721 +0.07(+1.13%)
Oct 11, 2019 6.105 6.240 6.105 6.185 268,223 +0.08(+1.39%)
Oct 10, 2019 6.095 6.105 6.055 6.100 170,879 +0.02(+0.33%)
Oct 09, 2019 6.040 6.108 6.040 6.080 130,027 +0.06(+1.00%)
Oct 08, 2019 5.966 6.055 5.966 6.020 437,876 +0.05(+0.84%)
Oct 07, 2019 6.011 6.020 5.971 5.971 543,667 -0.04(-0.66%)
Oct 04, 2019 6.045 6.065 5.946 6.011 611,764 -0.04(-0.66%)
Oct 03, 2019 6.075 6.150 5.911 6.050 550,652 -0.10(-1.70%)
Oct 02, 2019 6.170 6.190 6.110 6.155 168,838 -0.01(-0.24%)
Oct 01, 2019 6.220 6.230 6.170 6.170 156,586 -0.05(-0.80%)
Sep 30, 2019 6.205 6.235 6.205 6.220 64,313 +0.02(+0.32%)
Sep 27, 2019 6.225 6.242 6.185 6.200 74,116 -0.02(-0.32%)
Sep 26, 2019 6.185 6.260 6.185 6.220 67,185 +0.03(+0.56%)
Sep 25, 2019 6.210 6.230 6.178 6.185 71,759 -0.04(-0.72%)
Sep 24, 2019 6.215 6.245 6.205 6.230 63,125 +0.02(+0.40%)
Sep 23, 2019 6.195 6.215 6.178 6.205 89,090 +0.01(+0.24%)
Sep 20, 2019 6.330 6.330 6.190 6.190 174,675 -0.08(-1.27%)
Sep 19, 2019 6.290 6.305 6.255 6.270 136,877 +0.00(+0.08%)
Sep 18, 2019 6.255 6.280 6.255 6.265 138,446 +0.02(+0.32%)
Sep 17, 2019 6.226 6.320 6.218 6.245 250,144 +0.03(+0.56%)
Sep 16, 2019 6.171 6.255 6.171 6.211 129,230 +0.04(+0.64%)
Sep 13, 2019 6.206 6.231 6.156 6.171 133,269 +0.01(+0.24%)
Sep 12, 2019 6.146 6.231 6.132 6.156 272,043 +0.01(+0.24%)
Sep 11, 2019 6.107 6.151 6.096 6.142 191,044 +0.06(+0.98%)
Sep 10, 2019 6.038 6.107 6.013 6.082 111,448 +0.02(+0.33%)
Sep 09, 2019 6.048 6.077 6.041 6.062 150,794 +0.01(+0.25%)
Sep 06, 2019 6.038 6.077 6.038 6.048 115,068 -0.02(-0.33%)
Sep 05, 2019 6.003 6.082 6.003 6.067 156,175 +0.06(+1.07%)
Sep 04, 2019 5.939 6.062 5.939 6.003 204,630 +0.06(+1.08%)
Sep 03, 2019 5.914 5.968 5.884 5.939 137,914 +0.01(+0.25%)
Aug 30, 2019 5.919 5.949 5.909 5.924 127,202 +0.00(+0.00%)
Aug 29, 2019 5.944 5.959 5.894 5.924 169,964 -0.02(-0.42%)
Aug 28, 2019 5.929 5.979 5.894 5.949 198,860 -0.00(-0.08%)
Aug 27, 2019 5.998 6.035 5.954 5.954 106,931 -0.09(-1.47%)
Aug 26, 2019 6.077 6.092 5.993 6.043 116,346 -0.01(-0.24%)
Aug 23, 2019 6.013 6.082 5.993 6.057 164,817 +0.04(+0.74%)
Aug 22, 2019 5.973 6.023 5.944 6.013 131,006 +0.04(+0.66%)
Aug 21, 2019 5.973 5.983 5.914 5.973 144,873 -0.00(-0.08%)
Aug 20, 2019 6.053 6.057 5.914 5.978 213,633 -0.08(-1.31%)
Aug 19, 2019 6.062 6.082 6.028 6.057 122,019 +0.01(+0.16%)
Aug 16, 2019 5.909 6.087 5.875 6.048 171,086 +0.15(+2.60%)
Aug 15, 2019 6.056 6.056 5.875 5.894 335,737 -0.15(-2.43%)
Aug 14, 2019 6.061 6.066 6.012 6.041 109,845 -0.05(-0.80%)
Aug 13, 2019 6.095 6.115 6.066 6.090 217,075 -0.04(-0.64%)
Aug 12, 2019 6.149 6.154 6.115 6.129 71,558 -0.02(-0.33%)
Aug 09, 2019 6.134 6.164 6.075 6.150 103,766 +0.02(+0.33%)
Aug 08, 2019 6.007 6.129 6.007 6.129 152,249 +0.12(+1.95%)
Aug 07, 2019 6.012 6.034 5.957 6.012 112,685 -0.06(-0.97%)
Aug 06, 2019 6.090 6.095 6.036 6.071 106,591 +0.05(+0.81%)
Aug 05, 2019 6.129 6.129 6.022 6.022 325,237 -0.17(-2.69%)
Aug 02, 2019 6.178 6.222 6.124 6.188 133,793 -0.01(-0.24%)
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.