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 (%)
Aug 31, 2022 6.165 6.188 6.097 6.120 109,720 -0.02(-0.25%)
Aug 30, 2022 6.196 6.225 6.135 6.135 107,041 -0.11(-1.70%)
Aug 29, 2022 6.188 6.264 6.168 6.241 127,219 +0.01(+0.12%)
Aug 26, 2022 6.363 6.363 6.234 6.234 85,524 -0.08(-1.32%)
Aug 25, 2022 6.340 6.355 6.310 6.317 77,685 -0.03(-0.48%)
Aug 24, 2022 6.408 6.423 6.310 6.348 164,423 -0.08(-1.18%)
Aug 23, 2022 6.431 6.499 6.416 6.423 119,648 -0.02(-0.24%)
Aug 22, 2022 6.521 6.521 6.416 6.439 179,865 -0.07(-1.04%)
Aug 19, 2022 6.499 6.596 6.416 6.506 140,494 +0.02(+0.35%)
Aug 18, 2022 6.499 6.529 6.469 6.484 164,816 -0.01(-0.12%)
Aug 17, 2022 6.484 6.536 6.469 6.491 157,287 -0.04(-0.57%)
Aug 16, 2022 6.514 6.566 6.467 6.529 204,006 +0.02(+0.35%)
Aug 15, 2022 6.536 6.544 6.461 6.506 209,442 -0.02(-0.23%)
Aug 12, 2022 6.476 6.596 6.454 6.521 302,766 -0.02(-0.34%)
Aug 11, 2022 6.536 6.641 6.499 6.544 157,443 +0.05(+0.69%)
Aug 10, 2022 6.476 6.551 6.439 6.499 137,828 +0.05(+0.81%)
Aug 09, 2022 6.409 6.446 6.379 6.446 106,887 +0.03(+0.47%)
Aug 08, 2022 6.461 6.529 6.416 6.416 179,059 -0.04(-0.58%)
Aug 05, 2022 6.401 6.499 6.349 6.454 237,349 +0.05(+0.82%)
Aug 04, 2022 6.304 6.416 6.274 6.401 277,234 +0.11(+1.67%)
Aug 03, 2022 6.244 6.319 6.199 6.296 180,266 +0.09(+1.45%)
Aug 02, 2022 6.161 6.214 6.154 6.206 154,726 +0.06(+0.98%)
Aug 01, 2022 6.071 6.154 6.003 6.146 266,859 +0.13(+2.12%)
Jul 29, 2022 6.033 6.071 5.996 6.018 259,740 +0.03(+0.50%)
Jul 28, 2022 5.973 6.033 5.973 5.988 158,234 -0.02(-0.25%)
Jul 27, 2022 5.973 6.078 5.958 6.003 156,780 +0.06(+1.01%)
Jul 26, 2022 5.936 5.973 5.898 5.943 94,603 -0.04(-0.63%)
Jul 25, 2022 5.966 6.011 5.936 5.981 128,798 +0.03(+0.50%)
Jul 22, 2022 5.988 6.018 5.943 5.951 99,538 -0.02(-0.25%)
Jul 21, 2022 5.973 5.973 5.890 5.966 100,196 +0.05(+0.76%)
Jul 20, 2022 5.847 5.921 5.787 5.921 145,670 +0.10(+1.78%)
Jul 19, 2022 5.743 5.817 5.684 5.817 178,504 +0.15(+2.61%)
Jul 18, 2022 5.743 5.743 5.669 5.669 170,565 -0.04(-0.65%)
Jul 15, 2022 5.654 5.710 5.654 5.706 97,803 +0.04(+0.65%)
Jul 14, 2022 5.639 5.684 5.617 5.669 102,410 +0.00(+0.00%)
Jul 13, 2022 5.662 5.694 5.632 5.669 80,186 -0.01(-0.13%)
Jul 12, 2022 5.669 5.690 5.669 5.676 53,506 +0.01(+0.26%)
Jul 11, 2022 5.654 5.687 5.647 5.662 72,124 -0.03(-0.52%)
Jul 08, 2022 5.721 5.721 5.615 5.691 97,430 +0.02(+0.39%)
Jul 07, 2022 5.617 5.676 5.613 5.669 85,288 +0.06(+1.06%)
Jul 06, 2022 5.617 5.628 5.575 5.610 53,549 +0.00(+0.00%)
Jul 05, 2022 5.632 5.632 5.558 5.610 125,152 -0.02(-0.39%)
Jul 01, 2022 5.580 5.632 5.573 5.632 144,017 +0.01(+0.13%)
Jun 30, 2022 5.617 5.624 5.558 5.624 85,357 +0.01(+0.26%)
Jun 29, 2022 5.624 5.654 5.602 5.610 85,944 -0.03(-0.53%)
Jun 28, 2022 5.684 5.706 5.632 5.639 70,958 +0.00(+0.00%)
Jun 27, 2022 5.699 5.699 5.602 5.639 104,495 -0.03(-0.45%)
Jun 24, 2022 5.706 5.712 5.647 5.665 123,347 +0.01(+0.19%)
Jun 23, 2022 5.654 5.669 5.632 5.654 153,130 +0.01(+0.13%)
Jun 22, 2022 5.706 5.728 5.632 5.647 123,150 -0.07(-1.17%)
Jun 21, 2022 5.699 5.750 5.684 5.713 114,176 +0.01(+0.13%)
Jun 17, 2022 5.706 5.779 5.684 5.706 134,218 +0.01(+0.26%)
Jun 16, 2022 5.808 5.808 5.677 5.691 135,214 -0.15(-2.51%)
Jun 15, 2022 5.823 5.909 5.816 5.838 126,710 +0.02(+0.38%)
Jun 14, 2022 5.772 5.882 5.772 5.816 127,363 +0.03(+0.51%)
Jun 13, 2022 5.911 5.977 5.750 5.786 262,484 -0.33(-5.38%)
Jun 10, 2022 6.240 6.240 6.108 6.116 130,454 -0.13(-2.11%)
Jun 09, 2022 6.306 6.320 6.240 6.247 84,523 -0.07(-1.04%)
Jun 08, 2022 6.350 6.350 6.291 6.313 71,585 -0.04(-0.58%)
Jun 07, 2022 6.291 6.350 6.291 6.350 76,600 +0.05(+0.81%)
Jun 06, 2022 6.372 6.412 6.291 6.298 111,765 -0.03(-0.46%)
Jun 03, 2022 6.291 6.349 6.291 6.328 94,248 -0.03(-0.46%)
Jun 02, 2022 6.291 6.372 6.277 6.357 107,464 +0.05(+0.81%)
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.