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 (%)
Mar 29, 2019 5.652 5.728 5.652 5.714 260,066 +0.08(+1.42%)
Mar 28, 2019 5.600 5.648 5.600 5.633 106,937 +0.03(+0.59%)
Mar 27, 2019 5.643 5.655 5.582 5.600 194,004 -0.04(-0.75%)
Mar 26, 2019 5.605 5.652 5.605 5.643 124,184 +0.04(+0.67%)
Mar 25, 2019 5.652 5.657 5.591 5.605 189,390 -0.05(-0.83%)
Mar 22, 2019 5.747 5.747 5.643 5.652 212,550 -0.08(-1.48%)
Mar 21, 2019 5.676 5.737 5.676 5.737 145,843 +0.05(+0.91%)
Mar 20, 2019 5.666 5.685 5.633 5.685 190,400 +0.04(+0.67%)
Mar 19, 2019 5.662 5.680 5.638 5.648 349,621 +0.01(+0.17%)
Mar 18, 2019 5.638 5.648 5.624 5.638 145,551 +0.02(+0.33%)
Mar 15, 2019 5.620 5.652 5.596 5.620 169,472 +0.02(+0.33%)
Mar 14, 2019 5.587 5.603 5.573 5.601 208,543 +0.02(+0.42%)
Mar 13, 2019 5.587 5.620 5.568 5.578 210,724 -0.01(-0.25%)
Mar 12, 2019 5.550 5.592 5.531 5.592 213,010 +0.05(+0.84%)
Mar 11, 2019 5.508 5.545 5.494 5.545 176,272 +0.04(+0.68%)
Mar 08, 2019 5.484 5.508 5.479 5.508 67,917 +0.02(+0.42%)
Mar 07, 2019 5.512 5.517 5.484 5.484 131,445 -0.03(-0.51%)
Mar 06, 2019 5.550 5.550 5.503 5.512 199,356 -0.04(-0.67%)
Mar 05, 2019 5.536 5.554 5.517 5.550 116,040 +0.00(+0.08%)
Mar 04, 2019 5.559 5.578 5.526 5.545 142,967 -0.01(-0.13%)
Mar 01, 2019 5.559 5.568 5.531 5.552 172,686 +0.01(+0.21%)
Feb 28, 2019 5.512 5.540 5.503 5.540 145,622 +0.02(+0.42%)
Feb 27, 2019 5.540 5.554 5.480 5.517 265,137 -0.02(-0.42%)
Feb 26, 2019 5.494 5.545 5.494 5.540 112,342 +0.04(+0.68%)
Feb 25, 2019 5.517 5.559 5.494 5.503 187,544 +0.00(+0.00%)
Feb 22, 2019 5.498 5.522 5.480 5.503 156,617 +0.06(+1.03%)
Feb 21, 2019 5.452 5.461 5.386 5.447 173,348 -0.03(-0.60%)
Feb 20, 2019 5.559 5.559 5.456 5.480 280,460 -0.07(-1.18%)
Feb 19, 2019 5.480 5.591 5.480 5.545 510,676 +0.05(+0.93%)
Feb 15, 2019 5.476 5.513 5.466 5.494 196,288 +0.04(+0.76%)
Feb 14, 2019 5.429 5.471 5.425 5.452 206,760 +0.01(+0.17%)
Feb 13, 2019 5.434 5.448 5.425 5.443 122,047 +0.03(+0.51%)
Feb 12, 2019 5.392 5.416 5.388 5.416 112,938 +0.05(+0.95%)
Feb 11, 2019 5.379 5.402 5.357 5.365 113,098 -0.01(-0.17%)
Feb 08, 2019 5.360 5.392 5.360 5.374 81,155 -0.02(-0.34%)
Feb 07, 2019 5.439 5.452 5.392 5.392 216,469 -0.08(-1.44%)
Feb 06, 2019 5.457 5.471 5.428 5.471 120,259 +0.01(+0.25%)
Feb 05, 2019 5.434 5.476 5.434 5.457 149,296 +0.02(+0.34%)
Feb 04, 2019 5.425 5.462 5.374 5.439 207,974 +0.01(+0.26%)
Feb 01, 2019 5.397 5.499 5.383 5.425 145,430 +0.04(+0.77%)
Jan 31, 2019 5.365 5.383 5.355 5.383 124,990 +0.05(+0.95%)
Jan 30, 2019 5.295 5.351 5.286 5.332 258,014 +0.06(+1.23%)
Jan 29, 2019 5.240 5.275 5.235 5.268 138,553 +0.06(+1.06%)
Jan 28, 2019 5.152 5.221 5.143 5.212 220,399 +0.04(+0.80%)
Jan 25, 2019 5.148 5.180 5.148 5.171 190,878 +0.03(+0.63%)
Jan 24, 2019 5.184 5.198 5.134 5.138 209,500 -0.02(-0.36%)
Jan 23, 2019 5.226 5.226 5.148 5.157 208,937 -0.06(-1.24%)
Jan 22, 2019 5.254 5.254 5.203 5.221 212,634 -0.03(-0.62%)
Jan 18, 2019 5.268 5.295 5.231 5.254 286,495 -0.01(-0.26%)
Jan 17, 2019 5.332 5.341 5.231 5.268 244,962 -0.06(-1.20%)
Jan 16, 2019 5.263 5.332 5.254 5.332 124,752 +0.05(+1.04%)
Jan 15, 2019 5.208 5.300 5.194 5.277 248,002 +0.08(+1.58%)
Jan 14, 2019 5.199 5.217 5.162 5.194 112,796 +0.00(+0.09%)
Jan 11, 2019 5.167 5.194 5.135 5.190 247,348 +0.05(+0.89%)
Jan 10, 2019 5.085 5.149 5.085 5.144 175,694 +0.06(+1.26%)
Jan 09, 2019 5.057 5.094 5.030 5.080 135,860 +0.06(+1.18%)
Jan 08, 2019 4.998 5.043 4.938 5.021 353,234 +0.05(+1.01%)
Jan 07, 2019 4.966 5.048 4.952 4.970 453,317 +0.02(+0.46%)
Jan 04, 2019 4.879 4.984 4.879 4.947 178,895 +0.07(+1.50%)
Jan 03, 2019 4.824 4.879 4.824 4.874 221,288 +0.05(+1.04%)
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.