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 )

6.795 +0.025 (+0.37%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 14, 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 (%)
Dec 31, 2018 4.837 4.870 4.837 4.861 257,443 +0.04(+0.77%)
Dec 28, 2018 4.823 4.856 4.805 4.823 368,053 +0.03(+0.68%)
Dec 27, 2018 4.791 4.837 4.739 4.791 523,317 -0.06(-1.32%)
Dec 26, 2018 4.722 4.869 4.699 4.855 359,975 +0.13(+2.82%)
Dec 24, 2018 4.626 4.722 4.621 4.722 150,938 +0.10(+2.08%)
Dec 21, 2018 4.690 4.731 4.617 4.626 299,477 -0.09(-1.94%)
Dec 20, 2018 4.938 4.968 4.617 4.718 832,444 -0.28(-5.51%)
Dec 19, 2018 4.961 5.029 4.942 4.993 415,604 +0.06(+1.11%)
Dec 18, 2018 4.906 4.946 4.896 4.938 290,689 +0.03(+0.56%)
Dec 17, 2018 5.135 5.135 4.887 4.910 454,017 -0.22(-4.20%)
Dec 14, 2018 5.139 5.162 5.112 5.126 268,722 -0.05(-0.97%)
Dec 13, 2018 5.190 5.231 5.176 5.176 234,081 -0.01(-0.27%)
Dec 12, 2018 5.149 5.236 5.135 5.190 274,127 +0.03(+0.58%)
Dec 11, 2018 5.199 5.213 5.153 5.160 249,207 -0.01(-0.22%)
Dec 10, 2018 5.272 5.277 5.126 5.171 357,193 -0.09(-1.70%)
Dec 07, 2018 5.231 5.318 5.217 5.261 242,984 -0.01(-0.22%)
Dec 06, 2018 5.291 5.304 5.236 5.272 261,029 -0.06(-1.12%)
Dec 04, 2018 5.300 5.337 5.300 5.332 357,933 +0.01(+0.17%)
Dec 03, 2018 5.355 5.392 5.323 5.323 466,164 -0.01(-0.17%)
Nov 30, 2018 5.373 5.373 5.327 5.332 190,854 -0.06(-1.02%)
Nov 29, 2018 5.369 5.387 5.327 5.387 252,468 +0.02(+0.34%)
Nov 28, 2018 5.314 5.392 5.300 5.369 239,523 +0.03(+0.60%)
Nov 27, 2018 5.350 5.355 5.304 5.337 138,006 -0.05(-0.85%)
Nov 26, 2018 5.373 5.428 5.373 5.382 84,388 +0.02(+0.37%)
Nov 23, 2018 5.387 5.403 5.337 5.363 83,103 -0.03(-0.54%)
Nov 21, 2018 5.392 5.392 5.392 0 +0.00(+0.00%)
Nov 20, 2018 5.552 5.552 5.355 5.392 272,858 -0.22(-3.84%)
Nov 19, 2018 5.790 5.790 5.593 5.607 404,410 -0.22(-3.70%)
Nov 16, 2018 5.859 5.859 5.790 5.823 152,028 -0.04(-0.70%)
Nov 15, 2018 5.877 5.877 5.837 5.864 155,892 -0.01(-0.15%)
Nov 14, 2018 5.877 5.882 5.800 5.873 297,622 +0.00(+0.06%)
Nov 13, 2018 5.891 5.896 5.859 5.870 137,940 -0.00(-0.06%)
Nov 12, 2018 5.900 5.900 5.859 5.873 72,568 -0.02(-0.38%)
Nov 09, 2018 5.877 5.900 5.823 5.896 173,490 +0.02(+0.39%)
Nov 08, 2018 5.877 5.882 5.818 5.873 227,477 -0.00(-0.08%)
Nov 07, 2018 5.900 5.923 5.855 5.877 404,041 -0.00(-0.08%)
Nov 06, 2018 5.837 5.900 5.818 5.882 229,551 +0.01(+0.16%)
Nov 05, 2018 5.914 5.923 5.814 5.872 394,532 -0.04(-0.62%)
Nov 02, 2018 5.977 5.986 5.873 5.909 111,844 -0.08(-1.31%)
Nov 01, 2018 5.968 6.000 5.950 5.988 156,969 +0.04(+0.71%)
Oct 31, 2018 5.886 5.964 5.864 5.946 249,603 +0.05(+0.85%)
Oct 30, 2018 5.832 5.918 5.773 5.896 240,317 +0.01(+0.12%)
Oct 29, 2018 5.964 5.964 5.843 5.889 259,511 -0.07(-1.26%)
Oct 26, 2018 5.995 6.005 5.859 5.964 206,075 -0.05(-0.76%)
Oct 25, 2018 6.032 6.036 5.968 6.009 226,814 -0.02(-0.38%)
Oct 24, 2018 6.182 6.182 6.014 6.032 235,597 -0.15(-2.42%)
Oct 23, 2018 6.223 6.223 6.141 6.182 149,320 -0.05(-0.73%)
Oct 22, 2018 6.200 6.254 6.186 6.227 129,580 +0.00(+0.07%)
Oct 19, 2018 6.309 6.318 6.223 6.223 249,667 -0.09(-1.37%)
Oct 18, 2018 6.341 6.345 6.291 6.309 127,605 -0.06(-1.00%)
Oct 17, 2018 6.350 6.390 6.327 6.372 134,550 +0.02(+0.28%)
Oct 16, 2018 6.242 6.354 6.238 6.354 92,696 +0.12(+1.88%)
Oct 15, 2018 6.201 6.237 6.192 6.237 89,903 +0.05(+0.87%)
Oct 12, 2018 6.165 6.201 6.165 6.183 121,460 +0.02(+0.37%)
Oct 11, 2018 6.188 6.242 6.048 6.161 191,949 -0.08(-1.23%)
Oct 10, 2018 6.327 6.327 6.188 6.237 239,674 -0.09(-1.42%)
Oct 09, 2018 6.246 6.327 6.233 6.327 170,737 +0.08(+1.30%)
Oct 08, 2018 6.179 6.264 6.179 6.246 111,408 +0.07(+1.17%)
Oct 05, 2018 6.215 6.242 6.116 6.174 388,585 -0.07(-1.15%)
Oct 04, 2018 6.309 6.372 6.219 6.246 341,604 -0.11(-1.70%)
Oct 03, 2018 6.427 6.435 6.345 6.354 202,688 -0.08(-1.26%)
Oct 02, 2018 6.427 6.440 6.418 6.436 100,514 -0.00(-0.07%)
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.