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 )

6.905 +0.055 (+0.80%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 (%)
Nov 29, 2019 5.808 5.846 5.785 5.846 271,276 +0.04(+0.64%)
Nov 27, 2019 5.867 5.867 5.761 5.808 481,473 -0.07(-1.17%)
Nov 26, 2019 5.798 5.877 5.798 5.877 308,757 +0.05(+0.82%)
Nov 25, 2019 5.835 5.862 5.819 5.830 304,048 +0.01(+0.09%)
Nov 22, 2019 5.755 5.835 5.750 5.824 294,086 +0.09(+1.57%)
Nov 21, 2019 5.729 5.758 5.713 5.734 277,983 -0.02(-0.28%)
Nov 20, 2019 5.782 5.803 5.708 5.750 1,475,209 -0.01(-0.09%)
Nov 19, 2019 5.999 5.999 5.745 5.755 1,259,610 -0.23(-3.81%)
Nov 18, 2019 6.026 6.026 5.920 5.984 541,195 -0.02(-0.35%)
Nov 15, 2019 6.010 6.015 5.952 6.005 292,201 -0.02(-0.26%)
Nov 14, 2019 5.994 6.021 5.913 6.021 467,766 +0.03(+0.44%)
Nov 13, 2019 5.909 5.999 5.899 5.994 561,909 +0.08(+1.44%)
Nov 12, 2019 6.031 6.047 5.899 5.909 615,190 -0.12(-2.02%)
Nov 11, 2019 6.015 6.037 5.999 6.031 321,427 +0.02(+0.26%)
Nov 08, 2019 5.994 6.026 5.978 6.015 554,806 -0.01(-0.09%)
Nov 07, 2019 5.973 6.058 5.973 6.021 458,628 +0.03(+0.53%)
Nov 06, 2019 5.968 6.015 5.964 5.989 268,318 +0.02(+0.36%)
Nov 05, 2019 5.941 5.984 5.936 5.968 581,692 -0.03(-0.44%)
Nov 04, 2019 5.973 6.005 5.941 5.994 409,191 +0.03(+0.53%)
Nov 01, 2019 5.952 5.983 5.952 5.962 394,587 +0.02(+0.26%)
Oct 31, 2019 5.910 5.957 5.905 5.947 400,941 +0.01(+0.09%)
Oct 30, 2019 5.905 5.947 5.894 5.941 480,480 +0.01(+0.18%)
Oct 29, 2019 5.936 5.964 5.915 5.931 216,522 -0.03(-0.53%)
Oct 28, 2019 5.915 6.031 5.915 5.962 216,893 +0.05(+0.89%)
Oct 25, 2019 5.878 5.947 5.852 5.910 304,466 +0.00(+0.00%)
Oct 24, 2019 5.884 5.936 5.878 5.910 256,634 +0.00(+0.00%)
Oct 23, 2019 5.983 6.036 5.836 5.910 945,662 -0.12(-1.92%)
Oct 22, 2019 6.146 6.164 5.989 6.025 735,899 -0.16(-2.63%)
Oct 21, 2019 6.141 6.204 6.088 6.188 247,647 +0.04(+0.68%)
Oct 18, 2019 6.120 6.157 6.078 6.146 234,923 +0.01(+0.17%)
Oct 17, 2019 6.193 6.224 6.094 6.136 257,696 -0.05(-0.76%)
Oct 16, 2019 6.198 6.221 6.152 6.182 280,494 +0.04(+0.59%)
Oct 15, 2019 6.099 6.276 6.073 6.146 862,752 -0.20(-3.13%)
Oct 14, 2019 6.279 6.355 6.243 6.345 135,778 +0.07(+1.13%)
Oct 11, 2019 6.193 6.329 6.193 6.274 264,439 +0.09(+1.39%)
Oct 10, 2019 6.183 6.193 6.142 6.188 168,469 +0.02(+0.33%)
Oct 09, 2019 6.127 6.195 6.127 6.167 128,193 +0.06(+1.00%)
Oct 08, 2019 6.051 6.142 6.051 6.107 431,700 +0.05(+0.84%)
Oct 07, 2019 6.096 6.107 6.056 6.056 535,998 -0.04(-0.66%)
Oct 04, 2019 6.132 6.152 6.031 6.096 603,135 -0.04(-0.66%)
Oct 03, 2019 6.162 6.238 5.995 6.137 542,885 -0.11(-1.70%)
Oct 02, 2019 6.259 6.279 6.198 6.243 166,456 -0.02(-0.24%)
Oct 01, 2019 6.309 6.319 6.259 6.259 154,378 -0.05(-0.80%)
Sep 30, 2019 6.294 6.324 6.294 6.309 63,406 +0.02(+0.32%)
Sep 27, 2019 6.314 6.331 6.274 6.289 73,071 -0.02(-0.32%)
Sep 26, 2019 6.274 6.350 6.274 6.309 66,238 +0.04(+0.57%)
Sep 25, 2019 6.299 6.319 6.266 6.274 70,747 -0.05(-0.72%)
Sep 24, 2019 6.304 6.334 6.294 6.319 62,235 +0.03(+0.40%)
Sep 23, 2019 6.284 6.304 6.267 6.294 87,833 +0.02(+0.24%)
Sep 20, 2019 6.421 6.421 6.279 6.279 172,211 -0.08(-1.27%)
Sep 19, 2019 6.380 6.395 6.345 6.360 134,946 +0.01(+0.08%)
Sep 18, 2019 6.345 6.370 6.345 6.355 136,493 +0.02(+0.32%)
Sep 17, 2019 6.315 6.410 6.307 6.335 246,615 +0.04(+0.56%)
Sep 16, 2019 6.259 6.345 6.259 6.300 127,408 +0.04(+0.64%)
Sep 13, 2019 6.295 6.320 6.244 6.259 131,389 +0.02(+0.24%)
Sep 12, 2019 6.234 6.320 6.219 6.244 268,206 +0.02(+0.24%)
Sep 11, 2019 6.194 6.239 6.183 6.229 188,349 +0.06(+0.98%)
Sep 10, 2019 6.124 6.194 6.099 6.169 109,876 +0.02(+0.33%)
Sep 09, 2019 6.134 6.164 6.127 6.149 148,667 +0.02(+0.25%)
Sep 06, 2019 6.124 6.164 6.124 6.134 113,445 -0.02(-0.33%)
Sep 05, 2019 6.089 6.169 6.089 6.154 153,973 +0.07(+1.07%)
Sep 04, 2019 6.024 6.149 6.024 6.089 201,743 +0.07(+1.08%)
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.