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 (%)
Nov 30, 2018 5.295 5.295 5.250 5.255 193,665 -0.05(-1.02%)
Nov 29, 2018 5.291 5.309 5.250 5.309 256,186 +0.02(+0.34%)
Nov 28, 2018 5.236 5.313 5.223 5.291 243,050 +0.03(+0.60%)
Nov 27, 2018 5.273 5.277 5.227 5.259 140,038 -0.05(-0.85%)
Nov 26, 2018 5.295 5.349 5.295 5.304 85,630 +0.02(+0.37%)
Nov 23, 2018 5.309 5.325 5.260 5.285 84,327 -0.03(-0.54%)
Nov 21, 2018 5.313 5.313 5.313 0 +0.00(+0.00%)
Nov 20, 2018 5.471 5.471 5.277 5.313 276,876 -0.21(-3.84%)
Nov 19, 2018 5.706 5.706 5.512 5.526 410,366 -0.21(-3.70%)
Nov 16, 2018 5.774 5.774 5.706 5.738 154,268 -0.04(-0.70%)
Nov 15, 2018 5.792 5.792 5.752 5.779 158,188 -0.01(-0.15%)
Nov 14, 2018 5.792 5.797 5.716 5.788 302,005 +0.00(+0.06%)
Nov 13, 2018 5.806 5.810 5.774 5.784 139,971 -0.00(-0.06%)
Nov 12, 2018 5.814 5.814 5.774 5.788 73,637 -0.02(-0.38%)
Nov 09, 2018 5.792 5.814 5.738 5.810 176,045 +0.02(+0.39%)
Nov 08, 2018 5.792 5.797 5.734 5.788 230,827 -0.00(-0.08%)
Nov 07, 2018 5.814 5.837 5.770 5.792 409,991 -0.00(-0.08%)
Nov 06, 2018 5.752 5.814 5.734 5.797 232,932 +0.01(+0.16%)
Nov 05, 2018 5.828 5.837 5.729 5.787 400,342 -0.04(-0.62%)
Nov 02, 2018 5.891 5.900 5.788 5.823 113,491 -0.08(-1.31%)
Nov 01, 2018 5.882 5.913 5.864 5.901 159,281 +0.04(+0.71%)
Oct 31, 2018 5.801 5.877 5.779 5.859 253,280 +0.05(+0.85%)
Oct 30, 2018 5.747 5.832 5.689 5.810 243,856 +0.01(+0.12%)
Oct 29, 2018 5.877 5.877 5.759 5.803 263,333 -0.07(-1.26%)
Oct 26, 2018 5.908 5.917 5.774 5.877 209,109 -0.04(-0.76%)
Oct 25, 2018 5.944 5.949 5.882 5.922 230,155 -0.02(-0.38%)
Oct 24, 2018 6.092 6.092 5.926 5.944 239,066 -0.15(-2.42%)
Oct 23, 2018 6.132 6.132 6.052 6.092 151,519 -0.04(-0.73%)
Oct 22, 2018 6.110 6.164 6.096 6.137 131,489 +0.00(+0.07%)
Oct 19, 2018 6.217 6.226 6.132 6.132 253,344 -0.09(-1.37%)
Oct 18, 2018 6.249 6.253 6.200 6.217 129,485 -0.06(-1.00%)
Oct 17, 2018 6.258 6.298 6.236 6.280 136,531 +0.02(+0.28%)
Oct 16, 2018 6.151 6.262 6.148 6.262 94,061 +0.12(+1.88%)
Oct 15, 2018 6.111 6.147 6.102 6.147 91,227 +0.05(+0.87%)
Oct 12, 2018 6.076 6.111 6.076 6.094 123,249 +0.02(+0.37%)
Oct 11, 2018 6.098 6.151 5.960 6.071 194,776 -0.08(-1.23%)
Oct 10, 2018 6.236 6.236 6.098 6.147 243,204 -0.09(-1.42%)
Oct 09, 2018 6.156 6.236 6.142 6.236 173,252 +0.08(+1.30%)
Oct 08, 2018 6.089 6.173 6.089 6.156 113,049 +0.07(+1.17%)
Oct 05, 2018 6.125 6.151 6.027 6.085 394,307 -0.07(-1.15%)
Oct 04, 2018 6.218 6.280 6.129 6.156 346,635 -0.11(-1.70%)
Oct 03, 2018 6.333 6.342 6.253 6.262 205,673 -0.08(-1.26%)
Oct 02, 2018 6.333 6.347 6.324 6.342 101,995 -0.00(-0.07%)
Oct 01, 2018 6.316 6.347 6.302 6.347 69,123 +0.03(+0.49%)
Sep 28, 2018 6.338 6.355 6.302 6.316 118,743 -0.02(-0.28%)
Sep 27, 2018 6.324 6.347 6.302 6.333 119,099 +0.01(+0.14%)
Sep 26, 2018 6.342 6.347 6.307 6.324 93,669 -0.01(-0.21%)
Sep 25, 2018 6.311 6.359 6.289 6.338 133,614 +0.04(+0.63%)
Sep 24, 2018 6.271 6.304 6.258 6.298 137,397 -0.01(-0.21%)
Sep 21, 2018 6.347 6.347 6.307 6.311 123,700 -0.01(-0.21%)
Sep 20, 2018 6.298 6.324 6.272 6.324 192,772 +0.05(+0.83%)
Sep 19, 2018 6.320 6.320 6.197 6.272 82,658 -0.04(-0.62%)
Sep 18, 2018 6.324 6.324 6.307 6.311 95,374 +0.00(+0.00%)
Sep 17, 2018 6.324 6.324 6.302 6.311 134,418 +0.00(+0.07%)
Sep 14, 2018 6.302 6.324 6.280 6.307 124,741 +0.00(+0.07%)
Sep 13, 2018 6.285 6.313 6.245 6.302 128,490 +0.04(+0.63%)
Sep 12, 2018 6.245 6.285 6.228 6.263 173,913 +0.04(+0.71%)
Sep 11, 2018 6.214 6.280 6.192 6.219 143,141 +0.04(+0.57%)
Sep 10, 2018 6.140 6.184 6.140 6.184 111,054 +0.04(+0.57%)
Sep 07, 2018 6.135 6.162 6.131 6.148 182,454 -0.01(-0.21%)
Sep 06, 2018 6.179 6.254 6.140 6.162 282,209 -0.05(-0.85%)
Sep 05, 2018 6.228 6.250 6.206 6.214 215,871 -0.06(-0.91%)
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.