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 (%)
Nov 29, 2019 5.724 5.761 5.701 5.761 275,271 +0.04(+0.64%)
Nov 27, 2019 5.782 5.782 5.677 5.724 488,564 -0.07(-1.17%)
Nov 26, 2019 5.714 5.792 5.714 5.792 313,304 +0.05(+0.82%)
Nov 25, 2019 5.750 5.776 5.735 5.745 308,526 +0.01(+0.09%)
Nov 22, 2019 5.672 5.750 5.667 5.740 298,418 +0.09(+1.57%)
Nov 21, 2019 5.646 5.675 5.630 5.651 282,077 -0.02(-0.28%)
Nov 20, 2019 5.698 5.719 5.625 5.667 1,496,936 -0.01(-0.09%)
Nov 19, 2019 5.912 5.912 5.661 5.672 1,278,161 -0.22(-3.81%)
Nov 18, 2019 5.939 5.939 5.834 5.897 549,165 -0.02(-0.35%)
Nov 15, 2019 5.923 5.928 5.865 5.918 296,505 -0.02(-0.26%)
Nov 14, 2019 5.907 5.933 5.827 5.933 474,655 +0.03(+0.44%)
Nov 13, 2019 5.824 5.912 5.813 5.907 570,185 +0.08(+1.44%)
Nov 12, 2019 5.944 5.959 5.813 5.824 624,250 -0.12(-2.02%)
Nov 11, 2019 5.928 5.949 5.912 5.944 326,161 +0.02(+0.26%)
Nov 08, 2019 5.907 5.939 5.891 5.928 562,977 -0.01(-0.09%)
Nov 07, 2019 5.886 5.970 5.886 5.933 465,383 +0.03(+0.53%)
Nov 06, 2019 5.881 5.928 5.877 5.902 272,270 +0.02(+0.36%)
Nov 05, 2019 5.855 5.897 5.850 5.881 590,259 -0.03(-0.44%)
Nov 04, 2019 5.886 5.918 5.855 5.907 415,218 +0.03(+0.53%)
Nov 01, 2019 5.865 5.896 5.865 5.876 400,398 +0.02(+0.26%)
Oct 31, 2019 5.824 5.871 5.819 5.860 406,846 +0.01(+0.09%)
Oct 30, 2019 5.819 5.860 5.809 5.855 487,556 +0.01(+0.18%)
Oct 29, 2019 5.850 5.878 5.829 5.845 219,710 -0.03(-0.53%)
Oct 28, 2019 5.829 5.943 5.829 5.876 220,087 +0.05(+0.89%)
Oct 25, 2019 5.793 5.860 5.767 5.824 308,950 +0.00(+0.00%)
Oct 24, 2019 5.798 5.850 5.793 5.824 260,413 +0.00(+0.00%)
Oct 23, 2019 5.896 5.948 5.752 5.824 959,590 -0.11(-1.92%)
Oct 22, 2019 6.057 6.075 5.902 5.938 746,737 -0.16(-2.63%)
Oct 21, 2019 6.052 6.114 6.000 6.098 251,294 +0.04(+0.68%)
Oct 18, 2019 6.031 6.067 5.990 6.057 238,383 +0.01(+0.17%)
Oct 17, 2019 6.103 6.133 6.006 6.046 261,491 -0.05(-0.76%)
Oct 16, 2019 6.108 6.130 6.062 6.093 284,625 +0.04(+0.59%)
Oct 15, 2019 6.011 6.185 5.985 6.057 875,458 -0.20(-3.13%)
Oct 14, 2019 6.188 6.263 6.153 6.253 137,778 +0.07(+1.13%)
Oct 11, 2019 6.103 6.238 6.103 6.183 268,334 +0.08(+1.39%)
Oct 10, 2019 6.093 6.103 6.053 6.098 170,950 +0.02(+0.33%)
Oct 09, 2019 6.038 6.105 6.038 6.078 130,080 +0.06(+1.00%)
Oct 08, 2019 5.963 6.053 5.963 6.018 438,058 +0.05(+0.84%)
Oct 07, 2019 6.008 6.018 5.968 5.968 543,892 -0.04(-0.66%)
Oct 04, 2019 6.043 6.063 5.943 6.008 612,018 -0.04(-0.66%)
Oct 03, 2019 6.073 6.148 5.908 6.048 550,880 -0.10(-1.70%)
Oct 02, 2019 6.168 6.188 6.108 6.153 168,908 -0.01(-0.24%)
Oct 01, 2019 6.218 6.228 6.168 6.168 156,651 -0.05(-0.80%)
Sep 30, 2019 6.203 6.233 6.203 6.218 64,340 +0.02(+0.32%)
Sep 27, 2019 6.223 6.239 6.183 6.198 74,147 -0.02(-0.32%)
Sep 26, 2019 6.183 6.258 6.183 6.218 67,213 +0.03(+0.56%)
Sep 25, 2019 6.208 6.228 6.175 6.183 71,788 -0.04(-0.72%)
Sep 24, 2019 6.213 6.243 6.203 6.228 63,151 +0.02(+0.40%)
Sep 23, 2019 6.193 6.213 6.176 6.203 89,127 +0.01(+0.24%)
Sep 20, 2019 6.327 6.327 6.188 6.188 174,747 -0.08(-1.27%)
Sep 19, 2019 6.287 6.302 6.253 6.268 136,933 +0.00(+0.08%)
Sep 18, 2019 6.253 6.278 6.253 6.263 138,503 +0.02(+0.32%)
Sep 17, 2019 6.223 6.317 6.216 6.243 250,247 +0.03(+0.56%)
Sep 16, 2019 6.169 6.253 6.169 6.208 129,284 +0.04(+0.64%)
Sep 13, 2019 6.203 6.228 6.154 6.169 133,324 +0.01(+0.24%)
Sep 12, 2019 6.144 6.228 6.129 6.154 272,156 +0.01(+0.24%)
Sep 11, 2019 6.104 6.149 6.094 6.139 191,123 +0.06(+0.98%)
Sep 10, 2019 6.035 6.104 6.010 6.080 111,495 +0.02(+0.33%)
Sep 09, 2019 6.045 6.075 6.038 6.060 150,857 +0.01(+0.25%)
Sep 06, 2019 6.035 6.075 6.035 6.045 115,116 -0.02(-0.33%)
Sep 05, 2019 6.001 6.080 6.001 6.065 156,240 +0.06(+1.07%)
Sep 04, 2019 5.936 6.060 5.936 6.001 204,715 +0.06(+1.08%)
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.