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 )

6.749 -0.041 (-0.60%)
Streaming Delayed Price Updated: 9:35 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 (%)
Feb 28, 2020 5.974 5.974 5.689 5.920 786,910 -0.11(-1.88%)
Feb 27, 2020 6.158 6.158 5.866 6.034 520,256 -0.17(-2.74%)
Feb 26, 2020 6.185 6.233 6.179 6.203 317,256 +0.02(+0.39%)
Feb 25, 2020 6.368 6.376 6.120 6.179 474,855 -0.14(-2.22%)
Feb 24, 2020 6.503 6.503 6.276 6.319 697,399 -0.22(-3.38%)
Feb 21, 2020 6.513 6.577 6.508 6.540 275,038 +0.04(+0.58%)
Feb 20, 2020 6.524 6.530 6.487 6.503 300,993 -0.03(-0.50%)
Feb 19, 2020 6.519 6.535 6.503 6.535 389,759 +0.04(+0.58%)
Feb 18, 2020 6.503 6.530 6.476 6.498 422,942 -0.01(-0.08%)
Feb 14, 2020 6.460 6.508 6.455 6.503 315,970 +0.04(+0.66%)
Feb 13, 2020 6.412 6.460 6.402 6.460 240,330 +0.04(+0.67%)
Feb 12, 2020 6.370 6.418 6.370 6.418 234,971 +0.05(+0.84%)
Feb 11, 2020 6.359 6.370 6.354 6.364 179,046 +0.01(+0.17%)
Feb 10, 2020 6.348 6.359 6.327 6.354 241,912 +0.04(+0.59%)
Feb 07, 2020 6.305 6.316 6.295 6.316 276,263 +0.01(+0.17%)
Feb 06, 2020 6.263 6.322 6.241 6.305 407,005 +0.07(+1.20%)
Feb 05, 2020 6.263 6.263 6.220 6.231 339,151 +0.02(+0.26%)
Feb 04, 2020 6.236 6.268 6.215 6.215 321,044 +0.01(+0.17%)
Feb 03, 2020 6.209 6.247 6.204 6.204 174,111 +0.00(+0.00%)
Jan 31, 2020 6.236 6.247 6.199 6.204 206,401 -0.03(-0.51%)
Jan 30, 2020 6.252 6.252 6.215 6.236 179,372 +0.00(+0.00%)
Jan 29, 2020 6.241 6.257 6.231 6.236 150,742 +0.02(+0.34%)
Jan 28, 2020 6.268 6.268 6.209 6.215 263,684 -0.02(-0.34%)
Jan 27, 2020 6.241 6.257 6.215 6.236 298,976 -0.02(-0.26%)
Jan 24, 2020 6.273 6.305 6.246 6.252 341,442 +0.00(+0.00%)
Jan 23, 2020 6.263 6.273 6.225 6.252 159,513 +0.00(+0.00%)
Jan 22, 2020 6.263 6.273 6.231 6.252 364,835 -0.01(-0.09%)
Jan 21, 2020 6.268 6.273 6.247 6.257 243,111 +0.02(+0.26%)
Jan 17, 2020 6.209 6.241 6.199 6.241 464,496 +0.04(+0.69%)
Jan 16, 2020 6.188 6.204 6.183 6.199 344,322 +0.03(+0.43%)
Jan 15, 2020 6.209 6.236 6.088 6.172 577,395 -0.02(-0.26%)
Jan 14, 2020 6.183 6.199 6.168 6.188 463,872 +0.02(+0.26%)
Jan 13, 2020 6.125 6.183 6.125 6.172 325,819 +0.07(+1.21%)
Jan 10, 2020 6.130 6.130 6.098 6.098 256,410 -0.01(-0.09%)
Jan 09, 2020 6.098 6.114 6.077 6.104 257,209 +0.02(+0.35%)
Jan 08, 2020 6.135 6.146 6.077 6.082 343,227 -0.01(-0.17%)
Jan 07, 2020 6.093 6.104 6.082 6.093 136,819 +0.02(+0.26%)
Jan 06, 2020 6.056 6.098 6.056 6.077 157,072 +0.02(+0.35%)
Jan 03, 2020 6.109 6.119 6.051 6.056 278,361 -0.05(-0.86%)
Jan 02, 2020 6.088 6.119 6.088 6.109 421,094 +0.03(+0.43%)
Dec 31, 2019 6.040 6.093 6.030 6.082 226,511 +0.04(+0.70%)
Dec 30, 2019 6.067 6.081 5.993 6.040 261,773 -0.02(-0.26%)
Dec 27, 2019 6.014 6.061 6.014 6.056 396,387 +0.05(+0.78%)
Dec 26, 2019 6.082 6.103 5.993 6.009 525,828 -0.07(-1.12%)
Dec 24, 2019 6.077 6.103 6.056 6.077 195,421 +0.00(+0.00%)
Dec 23, 2019 6.051 6.077 6.035 6.077 274,274 +0.04(+0.69%)
Dec 20, 2019 6.014 6.056 5.998 6.035 432,144 +0.02(+0.26%)
Dec 19, 2019 6.014 6.051 5.978 6.019 391,653 +0.00(+0.00%)
Dec 18, 2019 5.967 6.025 5.967 6.019 315,708 +0.05(+0.88%)
Dec 17, 2019 5.910 5.972 5.878 5.967 417,880 +0.06(+1.06%)
Dec 16, 2019 5.883 5.910 5.863 5.904 344,530 +0.06(+0.98%)
Dec 13, 2019 5.868 5.904 5.805 5.847 401,932 -0.01(-0.09%)
Dec 12, 2019 5.883 5.904 5.836 5.852 233,057 -0.01(-0.09%)
Dec 11, 2019 5.836 5.889 5.836 5.857 241,195 +0.01(+0.18%)
Dec 10, 2019 5.836 5.868 5.821 5.847 245,286 +0.01(+0.09%)
Dec 09, 2019 5.810 5.878 5.810 5.842 236,298 +0.01(+0.18%)
Dec 06, 2019 5.795 5.836 5.795 5.831 609,400 +0.04(+0.72%)
Dec 05, 2019 5.784 5.800 5.768 5.789 183,913 -0.01(-0.18%)
Dec 04, 2019 5.763 5.800 5.753 5.800 333,128 +0.04(+0.64%)
Dec 03, 2019 5.779 5.779 5.711 5.763 396,949 -0.01(-0.18%)
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.