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 UNCHANGED
Streaming Delayed 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, 2018 5.809 5.809 5.809 0 -0.01(-0.22%)
Mar 28, 2018 5.822 5.822 5.814 5.822 58,787 +0.00(+0.07%)
Mar 27, 2018 5.809 5.826 5.809 5.818 123,382 +0.00(+0.00%)
Mar 26, 2018 5.839 5.847 5.801 5.818 190,568 -0.01(-0.14%)
Mar 23, 2018 5.869 5.869 5.805 5.826 99,900 -0.01(-0.14%)
Mar 22, 2018 5.869 5.869 5.822 5.835 111,377 -0.04(-0.72%)
Mar 21, 2018 5.894 5.894 5.847 5.877 43,260 -0.02(-0.29%)
Mar 20, 2018 5.864 5.898 5.835 5.894 45,831 +0.05(+0.79%)
Mar 19, 2018 5.864 5.872 5.826 5.847 72,281 -0.04(-0.65%)
Mar 16, 2018 5.902 5.906 5.877 5.885 103,695 +0.01(+0.22%)
Mar 15, 2018 5.898 5.915 5.869 5.873 220,215 -0.03(-0.43%)
Mar 14, 2018 5.927 5.931 5.877 5.898 111,880 -0.02(-0.28%)
Mar 13, 2018 5.927 5.931 5.885 5.915 142,450 +0.01(+0.14%)
Mar 12, 2018 5.894 5.931 5.864 5.906 96,957 +0.01(+0.14%)
Mar 09, 2018 5.906 5.931 5.877 5.898 112,844 +0.02(+0.36%)
Mar 08, 2018 5.873 5.881 5.856 5.877 69,041 +0.02(+0.36%)
Mar 07, 2018 5.881 5.856 124,759 -0.01(-0.21%)
Mar 06, 2018 5.856 5.869 5.831 5.869 84,973 +0.03(+0.57%)
Mar 05, 2018 5.818 5.848 5.797 5.835 135,489 -0.03(-0.43%)
Mar 02, 2018 5.793 5.860 5.793 5.860 141,102 +0.04(+0.72%)
Mar 01, 2018 5.827 5.835 5.792 5.818 109,566 +0.00(+0.00%)
Feb 28, 2018 5.835 5.860 5.814 5.818 211,300 -0.02(-0.29%)
Feb 27, 2018 5.860 5.860 5.805 5.835 122,323 -0.04(-0.64%)
Feb 26, 2018 5.877 5.877 5.848 5.873 117,912 -0.00(-0.07%)
Feb 23, 2018 5.877 5.881 5.839 5.877 211,511 +0.02(+0.36%)
Feb 22, 2018 5.856 5.881 5.823 5.856 149,515 +0.00(+0.07%)
Feb 21, 2018 5.848 5.889 5.831 5.852 164,359 +0.00(+0.00%)
Feb 20, 2018 5.852 5.860 5.835 5.852 100,840 -0.01(-0.14%)
Feb 16, 2018 5.860 5.860 5.860 0 +0.07(+1.23%)
Feb 15, 2018 5.814 5.814 5.748 5.789 169,992 -0.02(-0.43%)
Feb 14, 2018 5.772 5.814 5.772 5.814 90,320 +0.04(+0.72%)
Feb 13, 2018 5.748 5.797 5.748 5.772 100,530 +0.02(+0.36%)
Feb 12, 2018 5.785 5.785 5.752 5.752 127,644 -0.03(-0.50%)
Feb 09, 2018 5.831 5.851 5.743 5.781 261,219 -0.06(-0.99%)
Feb 08, 2018 5.889 5.889 5.818 5.839 120,128 -0.03(-0.57%)
Feb 07, 2018 5.806 5.880 5.781 5.872 242,099 +0.01(+0.14%)
Feb 06, 2018 5.781 5.864 5.764 5.864 235,205 +0.02(+0.40%)
Feb 05, 2018 5.889 5.918 5.764 5.840 237,452 -0.06(-1.03%)
Feb 02, 2018 5.930 5.955 5.887 5.901 220,844 -0.06(-0.97%)
Feb 01, 2018 5.951 5.992 5.913 5.959 128,556 +0.00(+0.00%)
Jan 31, 2018 5.988 6.017 5.889 5.959 222,636 -0.00(-0.07%)
Jan 30, 2018 5.992 6.009 5.955 5.963 158,730 -0.06(-1.03%)
Jan 29, 2018 6.009 6.030 5.951 6.025 99,416 +0.01(+0.21%)
Jan 26, 2018 6.038 6.050 5.976 6.013 118,915 -0.00(-0.07%)
Jan 25, 2018 6.042 6.054 5.988 6.017 152,740 -0.00(-0.07%)
Jan 24, 2018 5.992 6.030 5.951 6.021 155,596 +0.06(+1.04%)
Jan 23, 2018 6.046 6.071 5.959 5.959 169,090 -0.07(-1.24%)
Jan 22, 2018 5.938 6.046 5.930 6.034 120,967 +0.10(+1.75%)
Jan 19, 2018 5.926 5.963 5.851 5.930 183,284 +0.00(+0.07%)
Jan 18, 2018 6.025 6.050 5.922 5.926 201,874 -0.10(-1.65%)
Jan 17, 2018 6.034 6.054 6.009 6.025 80,221 -0.01(-0.14%)
Jan 16, 2018 6.025 6.038 6.011 6.034 136,576 +0.06(+0.97%)
Jan 12, 2018 5.976 5.976 5.976 0 +0.01(+0.14%)
Jan 11, 2018 6.046 6.067 5.967 5.967 192,459 -0.07(-1.10%)
Jan 10, 2018 6.034 6.034 181,058 +0.02(+0.34%)
Jan 09, 2018 6.038 6.054 6.009 6.013 254,491 -0.03(-0.55%)
Jan 08, 2018 6.067 6.075 6.025 6.046 154,308 +0.02(+0.28%)
Jan 05, 2018 6.001 6.042 5.984 6.030 292,023 +0.06(+1.04%)
Jan 04, 2018 5.934 5.988 5.926 5.967 158,497 +0.06(+0.98%)
Jan 03, 2018 5.872 5.909 5.851 5.909 130,721 +0.05(+0.85%)
Jan 02, 2018 5.818 5.880 5.806 5.860 176,013 +0.04(+0.71%)
Dec 29, 2017 5.818 5.818 5.818 0 -0.02(-0.36%)
Dec 28, 2017 5.806 5.839 5.785 5.839 161,282 -0.01(-0.14%)
Dec 27, 2017 5.814 5.872 5.814 5.847 156,046 +0.03(+0.50%)
Dec 26, 2017 5.801 5.855 5.789 5.818 223,991 +0.01(+0.14%)
Dec 22, 2017 5.789 5.810 5.785 5.810 235,120 +0.03(+0.50%)
Dec 21, 2017 5.789 5.818 5.767 5.781 131,809 -0.01(-0.21%)
Dec 20, 2017 5.789 5.818 5.762 5.793 176,932 -0.00(-0.07%)
Dec 19, 2017 5.814 5.831 5.706 5.797 404,794 -0.05(-0.85%)
Dec 18, 2017 5.814 5.851 5.794 5.847 188,442 +0.02(+0.43%)
Dec 15, 2017 5.810 5.868 5.806 5.822 240,083 +0.03(+0.57%)
Dec 14, 2017 5.793 5.822 5.785 5.789 224,903 -0.01(-0.14%)
Dec 13, 2017 5.781 5.797 5.743 5.797 191,239 +0.02(+0.43%)
Dec 12, 2017 5.793 5.797 5.702 5.772 174,123 -0.00(-0.07%)
Dec 11, 2017 5.764 5.785 5.735 5.777 170,428 +0.02(+0.43%)
Dec 08, 2017 5.789 5.806 5.710 5.752 320,869 -0.05(-0.79%)
Dec 07, 2017 5.810 5.810 5.764 5.797 159,271 +0.01(+0.22%)
Dec 06, 2017 5.764 5.806 5.756 5.785 269,073 +0.01(+0.13%)
Dec 05, 2017 5.723 5.835 5.714 5.777 475,626 +0.05(+0.95%)
Dec 04, 2017 5.706 5.723 5.677 5.723 222,894 +0.02(+0.44%)
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.