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 )

6.835 +0.045 (+0.66%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 22, 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 5.297 5.297 5.252 5.257 193,584 -0.05(-1.02%)
Nov 29, 2018 5.293 5.311 5.252 5.311 256,080 +0.02(+0.34%)
Nov 28, 2018 5.239 5.316 5.225 5.293 242,949 +0.03(+0.60%)
Nov 27, 2018 5.275 5.279 5.230 5.261 139,980 -0.05(-0.85%)
Nov 26, 2018 5.297 5.351 5.297 5.306 85,595 +0.02(+0.37%)
Nov 23, 2018 5.311 5.327 5.262 5.287 84,292 -0.03(-0.54%)
Nov 21, 2018 5.316 5.316 5.316 0 +0.00(+0.00%)
Nov 20, 2018 5.474 5.474 5.279 5.316 276,762 -0.21(-3.84%)
Nov 19, 2018 5.709 5.709 5.514 5.528 410,196 -0.21(-3.70%)
Nov 16, 2018 5.777 5.777 5.709 5.740 154,204 -0.04(-0.70%)
Nov 15, 2018 5.794 5.794 5.754 5.781 158,122 -0.01(-0.15%)
Nov 14, 2018 5.794 5.799 5.718 5.790 301,880 +0.00(+0.06%)
Nov 13, 2018 5.808 5.812 5.777 5.787 139,913 -0.00(-0.06%)
Nov 12, 2018 5.817 5.817 5.777 5.791 73,607 -0.02(-0.38%)
Nov 09, 2018 5.794 5.817 5.741 5.812 175,972 +0.02(+0.39%)
Nov 08, 2018 5.794 5.799 5.736 5.790 230,731 -0.00(-0.08%)
Nov 07, 2018 5.817 5.839 5.772 5.794 409,821 -0.00(-0.08%)
Nov 06, 2018 5.754 5.817 5.736 5.799 232,835 +0.01(+0.16%)
Nov 05, 2018 5.830 5.839 5.732 5.790 400,176 -0.04(-0.62%)
Nov 02, 2018 5.893 5.902 5.790 5.826 113,444 -0.08(-1.31%)
Nov 01, 2018 5.884 5.915 5.866 5.903 159,215 +0.04(+0.71%)
Oct 31, 2018 5.803 5.880 5.781 5.862 253,174 +0.05(+0.85%)
Oct 30, 2018 5.750 5.835 5.691 5.812 243,755 +0.01(+0.12%)
Oct 29, 2018 5.880 5.880 5.761 5.806 263,224 -0.07(-1.26%)
Oct 26, 2018 5.911 5.920 5.777 5.880 209,023 -0.04(-0.76%)
Oct 25, 2018 5.947 5.951 5.884 5.924 230,059 -0.02(-0.38%)
Oct 24, 2018 6.095 6.095 5.929 5.947 238,967 -0.15(-2.42%)
Oct 23, 2018 6.135 6.135 6.054 6.095 151,457 -0.04(-0.73%)
Oct 22, 2018 6.112 6.166 6.099 6.139 131,434 +0.00(+0.07%)
Oct 19, 2018 6.220 6.229 6.135 6.135 253,239 -0.09(-1.37%)
Oct 18, 2018 6.251 6.256 6.202 6.220 129,431 -0.06(-1.00%)
Oct 17, 2018 6.260 6.300 6.238 6.283 136,475 +0.02(+0.28%)
Oct 16, 2018 6.154 6.265 6.150 6.265 94,022 +0.12(+1.88%)
Oct 15, 2018 6.114 6.149 6.105 6.149 91,189 +0.05(+0.87%)
Oct 12, 2018 6.078 6.114 6.078 6.096 123,198 +0.02(+0.37%)
Oct 11, 2018 6.101 6.154 5.963 6.074 194,696 -0.08(-1.23%)
Oct 10, 2018 6.238 6.238 6.101 6.149 243,103 -0.09(-1.42%)
Oct 09, 2018 6.158 6.238 6.145 6.238 173,180 +0.08(+1.30%)
Oct 08, 2018 6.092 6.176 6.092 6.158 113,002 +0.07(+1.17%)
Oct 05, 2018 6.127 6.154 6.030 6.087 394,144 -0.07(-1.15%)
Oct 04, 2018 6.220 6.283 6.132 6.158 346,491 -0.11(-1.70%)
Oct 03, 2018 6.336 6.344 6.256 6.265 205,588 -0.08(-1.26%)
Oct 02, 2018 6.336 6.349 6.327 6.345 101,952 -0.00(-0.07%)
Oct 01, 2018 6.318 6.349 6.305 6.349 69,094 +0.03(+0.49%)
Sep 28, 2018 6.340 6.358 6.305 6.318 118,693 -0.02(-0.28%)
Sep 27, 2018 6.327 6.349 6.305 6.336 119,049 +0.01(+0.14%)
Sep 26, 2018 6.345 6.349 6.309 6.327 93,630 -0.01(-0.21%)
Sep 25, 2018 6.314 6.361 6.291 6.340 133,558 +0.04(+0.63%)
Sep 24, 2018 6.274 6.306 6.260 6.300 137,340 -0.01(-0.21%)
Sep 21, 2018 6.349 6.349 6.309 6.314 123,648 -0.01(-0.21%)
Sep 20, 2018 6.301 6.327 6.274 6.327 192,692 +0.05(+0.83%)
Sep 19, 2018 6.323 6.323 6.199 6.275 82,624 -0.04(-0.62%)
Sep 18, 2018 6.327 6.327 6.309 6.314 95,334 +0.00(+0.00%)
Sep 17, 2018 6.327 6.327 6.305 6.314 134,363 +0.00(+0.07%)
Sep 14, 2018 6.305 6.327 6.283 6.309 124,690 +0.00(+0.07%)
Sep 13, 2018 6.287 6.315 6.248 6.305 128,437 +0.04(+0.63%)
Sep 12, 2018 6.248 6.287 6.230 6.265 173,841 +0.04(+0.71%)
Sep 11, 2018 6.217 6.283 6.195 6.221 143,082 +0.04(+0.57%)
Sep 10, 2018 6.142 6.186 6.142 6.186 111,008 +0.04(+0.57%)
Sep 07, 2018 6.138 6.164 6.133 6.151 182,379 -0.01(-0.21%)
Sep 06, 2018 6.182 6.257 6.142 6.164 282,092 -0.05(-0.85%)
Sep 05, 2018 6.230 6.252 6.208 6.217 215,781 -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.