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 )

6.555 +0.015 (+0.23%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 1, 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 (%)
Mar 29, 2018 5.895 5.895 5.895 0 -0.01(-0.22%)
Mar 28, 2018 5.908 5.908 5.899 5.908 57,934 +0.00(+0.07%)
Mar 27, 2018 5.895 5.912 5.895 5.904 121,591 +0.00(+0.00%)
Mar 26, 2018 5.925 5.934 5.886 5.904 187,802 -0.01(-0.14%)
Mar 23, 2018 5.955 5.955 5.891 5.912 98,450 -0.01(-0.14%)
Mar 22, 2018 5.955 5.955 5.908 5.921 109,760 -0.04(-0.72%)
Mar 21, 2018 5.981 5.981 5.934 5.963 42,632 -0.02(-0.29%)
Mar 20, 2018 5.951 5.985 5.921 5.981 45,166 +0.05(+0.79%)
Mar 19, 2018 5.951 5.958 5.912 5.934 71,232 -0.04(-0.65%)
Mar 16, 2018 5.989 5.993 5.963 5.972 102,190 +0.01(+0.22%)
Mar 15, 2018 5.985 6.002 5.955 5.959 217,019 -0.03(-0.43%)
Mar 14, 2018 6.014 6.019 5.963 5.985 110,256 -0.02(-0.28%)
Mar 13, 2018 6.014 6.019 5.972 6.002 140,383 +0.01(+0.14%)
Mar 12, 2018 5.980 6.019 5.951 5.993 95,550 +0.01(+0.14%)
Mar 09, 2018 5.993 6.019 5.963 5.985 111,206 +0.02(+0.36%)
Mar 08, 2018 5.959 5.968 5.942 5.963 68,039 +0.02(+0.36%)
Mar 07, 2018 5.968 5.942 122,948 -0.01(-0.21%)
Mar 06, 2018 5.942 5.955 5.917 5.955 83,739 +0.03(+0.57%)
Mar 05, 2018 5.904 5.934 5.883 5.921 133,522 -0.03(-0.43%)
Mar 02, 2018 5.879 5.946 5.879 5.946 139,054 +0.04(+0.72%)
Mar 01, 2018 5.913 5.921 5.877 5.904 107,976 +0.00(+0.00%)
Feb 28, 2018 5.921 5.946 5.900 5.904 208,234 -0.02(-0.29%)
Feb 27, 2018 5.946 5.946 5.890 5.921 120,547 -0.04(-0.64%)
Feb 26, 2018 5.963 5.963 5.934 5.959 116,201 -0.00(-0.07%)
Feb 23, 2018 5.963 5.968 5.925 5.963 208,441 +0.02(+0.36%)
Feb 22, 2018 5.942 5.968 5.908 5.942 147,345 +0.00(+0.07%)
Feb 21, 2018 5.934 5.976 5.917 5.938 161,973 +0.00(+0.00%)
Feb 20, 2018 5.938 5.946 5.921 5.938 99,376 -0.01(-0.14%)
Feb 16, 2018 5.946 5.946 5.946 0 +0.07(+1.23%)
Feb 15, 2018 5.900 5.900 5.832 5.874 167,525 -0.03(-0.43%)
Feb 14, 2018 5.857 5.900 5.857 5.900 89,009 +0.04(+0.72%)
Feb 13, 2018 5.832 5.883 5.832 5.857 99,071 +0.02(+0.36%)
Feb 12, 2018 5.870 5.870 5.836 5.836 125,792 -0.03(-0.50%)
Feb 09, 2018 5.916 5.937 5.828 5.866 257,428 -0.06(-0.99%)
Feb 08, 2018 5.975 5.975 5.904 5.925 118,384 -0.03(-0.56%)
Feb 07, 2018 5.891 5.967 5.866 5.958 238,585 +0.01(+0.14%)
Feb 06, 2018 5.866 5.950 5.849 5.950 231,791 +0.02(+0.40%)
Feb 05, 2018 5.975 6.005 5.849 5.926 234,006 -0.06(-1.03%)
Feb 02, 2018 6.017 6.043 5.973 5.988 217,639 -0.06(-0.97%)
Feb 01, 2018 6.038 6.081 6.001 6.047 126,690 +0.00(+0.00%)
Jan 31, 2018 6.076 6.106 5.975 6.047 219,405 -0.00(-0.07%)
Jan 30, 2018 6.081 6.097 6.043 6.051 156,427 -0.06(-1.03%)
Jan 29, 2018 6.097 6.118 6.038 6.114 97,973 +0.01(+0.21%)
Jan 26, 2018 6.127 6.139 6.064 6.102 117,189 -0.00(-0.07%)
Jan 25, 2018 6.131 6.144 6.076 6.106 150,524 -0.00(-0.07%)
Jan 24, 2018 6.081 6.118 6.038 6.110 153,337 +0.06(+1.04%)
Jan 23, 2018 6.135 6.160 6.047 6.047 166,636 -0.08(-1.24%)
Jan 22, 2018 6.026 6.135 6.017 6.123 119,212 +0.11(+1.75%)
Jan 19, 2018 6.013 6.051 5.937 6.017 180,624 +0.00(+0.07%)
Jan 18, 2018 6.114 6.139 6.009 6.013 198,944 -0.10(-1.65%)
Jan 17, 2018 6.123 6.144 6.097 6.114 79,057 -0.01(-0.14%)
Jan 16, 2018 6.114 6.127 6.099 6.123 134,594 +0.06(+0.97%)
Jan 12, 2018 6.064 6.064 6.064 0 +0.01(+0.14%)
Jan 11, 2018 6.135 6.156 6.055 6.055 189,666 -0.07(-1.10%)
Jan 10, 2018 6.123 6.123 178,430 +0.02(+0.34%)
Jan 09, 2018 6.127 6.144 6.097 6.102 250,798 -0.03(-0.55%)
Jan 08, 2018 6.156 6.165 6.114 6.135 152,068 +0.02(+0.28%)
Jan 05, 2018 6.089 6.131 6.072 6.118 287,785 +0.06(+1.04%)
Jan 04, 2018 6.022 6.076 6.013 6.055 156,196 +0.06(+0.98%)
Jan 03, 2018 5.958 5.996 5.937 5.996 128,824 +0.05(+0.85%)
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.