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 )

6.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2022 5.630 5.663 5.516 5.532 249,941 -0.11(-2.02%)
Dec 29, 2022 5.752 5.809 5.638 5.646 274,849 -0.11(-1.98%)
Dec 28, 2022 5.785 5.833 5.744 5.761 143,481 +0.02(+0.28%)
Dec 27, 2022 5.744 5.785 5.680 5.744 90,842 -0.02(-0.42%)
Dec 23, 2022 5.535 5.777 5.535 5.769 157,242 +0.25(+4.44%)
Dec 22, 2022 5.551 5.567 5.503 5.523 142,268 -0.07(-1.22%)
Dec 21, 2022 5.616 5.676 5.567 5.592 164,348 +0.02(+0.43%)
Dec 20, 2022 5.519 5.600 5.519 5.567 119,435 +0.03(+0.58%)
Dec 19, 2022 5.543 5.604 5.519 5.535 148,669 -0.01(-0.15%)
Dec 16, 2022 5.600 5.620 5.535 5.543 175,697 -0.05(-0.86%)
Dec 15, 2022 5.600 5.624 5.584 5.592 159,844 -0.03(-0.57%)
Dec 14, 2022 5.688 5.712 5.600 5.624 168,166 -0.05(-0.85%)
Dec 13, 2022 5.752 5.785 5.672 5.672 170,979 +0.01(+0.14%)
Dec 12, 2022 5.616 5.680 5.616 5.664 153,979 +0.05(+0.86%)
Dec 09, 2022 5.632 5.684 5.600 5.616 172,888 -0.06(-1.13%)
Dec 08, 2022 5.696 5.712 5.648 5.680 142,954 +0.02(+0.28%)
Dec 07, 2022 5.648 5.712 5.632 5.664 173,808 -0.01(-0.14%)
Dec 06, 2022 5.632 5.680 5.592 5.672 128,832 +0.06(+1.15%)
Dec 05, 2022 5.616 5.704 5.487 5.608 188,663 +0.00(+0.00%)
Dec 02, 2022 5.688 5.720 5.592 5.608 141,468 -0.10(-1.83%)
Dec 01, 2022 5.809 5.809 5.712 5.712 130,707 -0.05(-0.84%)
Nov 30, 2022 5.519 5.873 5.511 5.761 277,433 +0.22(+3.92%)
Nov 29, 2022 5.495 5.543 5.479 5.543 160,760 +0.06(+1.17%)
Nov 28, 2022 5.455 5.527 5.445 5.479 181,259 +0.04(+0.74%)
Nov 25, 2022 5.439 5.459 5.334 5.439 119,568 +0.02(+0.30%)
Nov 23, 2022 5.431 5.471 5.398 5.423 142,432 +0.00(+0.00%)
Nov 22, 2022 5.390 5.475 5.390 5.423 251,841 +0.04(+0.75%)
Nov 21, 2022 5.398 5.431 5.350 5.382 132,116 +0.00(+0.00%)
Nov 18, 2022 5.382 5.438 5.363 5.382 171,006 +0.03(+0.59%)
Nov 17, 2022 5.374 5.418 5.343 5.351 163,987 -0.02(-0.44%)
Nov 16, 2022 5.462 5.462 5.359 5.374 214,922 -0.07(-1.31%)
Nov 15, 2022 5.295 5.470 5.263 5.446 299,953 +0.24(+4.57%)
Nov 14, 2022 5.153 5.256 5.153 5.208 201,009 +0.06(+1.23%)
Nov 11, 2022 5.271 5.367 5.145 5.145 181,651 +0.01(+0.15%)
Nov 10, 2022 5.145 5.192 5.121 5.137 163,966 +0.09(+1.73%)
Nov 09, 2022 5.145 5.145 5.026 5.049 141,421 -0.08(-1.55%)
Nov 08, 2022 5.200 5.224 5.105 5.129 202,514 +0.02(+0.31%)
Nov 07, 2022 5.145 5.158 5.057 5.113 137,615 +0.06(+1.10%)
Nov 04, 2022 5.042 5.073 5.026 5.057 117,498 +0.05(+0.95%)
Nov 03, 2022 5.065 5.073 4.974 5.010 152,650 -0.08(-1.63%)
Nov 02, 2022 5.145 5.153 5.089 5.093 108,252 -0.05(-1.00%)
Nov 01, 2022 5.121 5.160 5.097 5.145 163,321 +0.10(+1.88%)
Oct 31, 2022 5.010 5.097 4.994 5.049 203,089 +0.07(+1.43%)
Oct 28, 2022 4.954 4.994 4.938 4.978 208,296 +0.02(+0.48%)
Oct 27, 2022 4.978 5.018 4.946 4.954 135,402 -0.01(-0.16%)
Oct 26, 2022 4.954 5.026 4.954 4.962 256,681 -0.02(-0.32%)
Oct 25, 2022 4.907 4.994 4.907 4.978 159,161 +0.09(+1.78%)
Oct 24, 2022 4.883 4.931 4.873 4.891 196,560 +0.01(+0.16%)
Oct 21, 2022 4.820 4.931 4.764 4.883 190,000 +0.03(+0.65%)
Oct 20, 2022 4.906 5.007 4.836 4.851 216,761 -0.08(-1.58%)
Oct 19, 2022 5.031 5.054 4.906 4.929 293,283 -0.09(-1.86%)
Oct 18, 2022 5.085 5.132 5.007 5.023 236,392 +0.05(+1.10%)
Oct 17, 2022 4.890 5.015 4.890 4.968 212,176 +0.12(+2.58%)
Oct 14, 2022 4.968 4.999 4.828 4.843 121,572 -0.11(-2.20%)
Oct 13, 2022 4.976 5.006 4.902 4.953 255,224 -0.08(-1.55%)
Oct 12, 2022 5.101 5.116 5.015 5.031 113,497 -0.10(-1.98%)
Oct 11, 2022 5.062 5.154 5.062 5.132 158,570 +0.05(+0.92%)
Oct 10, 2022 5.015 5.085 5.015 5.085 82,902 +0.08(+1.56%)
Oct 07, 2022 5.070 5.093 4.992 5.007 116,078 -0.11(-2.13%)
Oct 06, 2022 5.210 5.238 5.085 5.116 142,410 -0.05(-0.91%)
Oct 05, 2022 5.218 5.241 5.101 5.163 223,023 -0.08(-1.49%)
Oct 04, 2022 5.218 5.257 5.171 5.241 130,940 +0.16(+3.07%)
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.