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 )

6.770 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2019 6.127 6.180 6.116 6.169 223,316 +0.04(+0.70%)
Dec 30, 2019 6.153 6.168 6.078 6.127 258,081 -0.02(-0.26%)
Dec 27, 2019 6.100 6.148 6.100 6.143 390,796 +0.05(+0.78%)
Dec 26, 2019 6.169 6.190 6.079 6.095 518,411 -0.07(-1.12%)
Dec 24, 2019 6.164 6.190 6.143 6.164 192,664 +0.00(+0.00%)
Dec 23, 2019 6.137 6.164 6.122 6.164 270,405 +0.04(+0.69%)
Dec 20, 2019 6.100 6.143 6.084 6.121 426,049 +0.02(+0.26%)
Dec 19, 2019 6.100 6.137 6.063 6.106 386,128 +0.00(+0.00%)
Dec 18, 2019 6.053 6.111 6.053 6.106 311,255 +0.05(+0.88%)
Dec 17, 2019 5.994 6.058 5.962 6.053 411,985 +0.06(+1.06%)
Dec 16, 2019 5.968 5.994 5.946 5.989 339,670 +0.06(+0.98%)
Dec 13, 2019 5.952 5.989 5.888 5.930 396,263 -0.01(-0.09%)
Dec 12, 2019 5.968 5.989 5.920 5.936 229,770 -0.01(-0.09%)
Dec 11, 2019 5.920 5.973 5.920 5.941 237,793 +0.01(+0.18%)
Dec 10, 2019 5.920 5.952 5.904 5.930 241,826 +0.01(+0.09%)
Dec 09, 2019 5.893 5.962 5.893 5.925 232,965 +0.01(+0.18%)
Dec 06, 2019 5.877 5.920 5.877 5.915 600,804 +0.04(+0.72%)
Dec 05, 2019 5.867 5.883 5.851 5.872 181,319 -0.01(-0.18%)
Dec 04, 2019 5.846 5.883 5.835 5.883 328,429 +0.04(+0.64%)
Dec 03, 2019 5.862 5.862 5.793 5.846 391,350 -0.01(-0.18%)
Dec 02, 2019 5.830 5.882 5.808 5.856 357,572 +0.01(+0.18%)
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%)
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.