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 -0.100 (-1.43%)
Official Closing 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 (%)
May 31, 2018 5.952 5.974 5.918 5.952 194,644 +0.01(+0.14%)
May 30, 2018 5.948 5.948 5.918 5.944 160,416 +0.02(+0.29%)
May 29, 2018 5.982 5.982 5.927 5.927 177,985 -0.05(-0.79%)
May 25, 2018 5.974 5.974 5.974 0 +0.05(+0.80%)
May 24, 2018 5.999 6.004 5.897 5.927 299,561 -0.08(-1.36%)
May 23, 2018 5.987 6.008 5.978 6.008 174,888 +0.00(+0.07%)
May 22, 2018 6.085 6.085 5.999 6.004 177,596 -0.05(-0.78%)
May 21, 2018 6.042 6.065 6.034 6.051 159,139 -0.01(-0.21%)
May 18, 2018 6.030 6.064 6.030 6.064 175,228 +0.04(+0.71%)
May 17, 2018 6.021 6.030 6.008 6.021 122,695 +0.01(+0.21%)
May 16, 2018 6.008 6.013 5.992 6.008 125,752 +0.02(+0.36%)
May 15, 2018 6.000 6.030 5.974 5.987 187,873 -0.01(-0.22%)
May 14, 2018 5.987 6.017 5.983 6.000 257,035 +0.03(+0.50%)
May 11, 2018 5.987 5.991 5.953 5.970 126,617 -0.00(-0.07%)
May 10, 2018 5.940 5.974 5.928 5.974 161,689 +0.04(+0.65%)
May 09, 2018 5.936 5.945 5.906 5.936 130,159 +0.01(+0.14%)
May 08, 2018 5.911 5.928 5.906 5.928 85,992 +0.03(+0.43%)
May 07, 2018 5.906 5.919 5.898 5.902 107,939 -0.01(-0.22%)
May 04, 2018 5.919 5.923 5.885 5.915 117,461 -0.02(-0.36%)
May 03, 2018 5.928 5.945 5.906 5.936 165,501 +0.01(+0.22%)
May 02, 2018 5.928 5.932 5.911 5.923 110,571 -0.01(-0.21%)
May 01, 2018 5.919 5.953 5.894 5.936 207,585 +0.02(+0.29%)
Apr 30, 2018 5.966 5.966 5.906 5.919 125,762 -0.05(-0.86%)
Apr 27, 2018 5.928 5.970 5.906 5.970 130,488 +0.06(+1.01%)
Apr 26, 2018 5.940 5.947 5.902 5.911 89,473 -0.02(-0.36%)
Apr 25, 2018 5.932 5.936 5.906 5.932 102,861 +0.01(+0.22%)
Apr 24, 2018 5.928 5.966 5.906 5.919 111,753 -0.00(-0.07%)
Apr 23, 2018 5.936 5.945 5.915 5.923 125,294 +0.00(+0.00%)
Apr 20, 2018 5.949 5.949 5.919 5.923 44,852 -0.02(-0.36%)
Apr 19, 2018 5.928 5.945 5.916 5.945 80,439 +0.02(+0.29%)
Apr 18, 2018 5.936 5.961 5.906 5.928 124,262 -0.01(-0.14%)
Apr 17, 2018 5.906 5.940 5.902 5.936 144,191 +0.01(+0.21%)
Apr 16, 2018 5.932 5.944 5.890 5.923 99,094 +0.01(+0.14%)
Apr 13, 2018 5.906 5.915 5.877 5.915 101,056 +0.02(+0.36%)
Apr 12, 2018 5.873 5.898 5.860 5.894 104,579 +0.03(+0.58%)
Apr 11, 2018 5.835 5.864 5.833 5.860 63,793 +0.02(+0.29%)
Apr 10, 2018 5.843 5.843 5.814 5.843 70,534 +0.04(+0.65%)
Apr 09, 2018 5.814 5.821 5.784 5.805 94,221 +0.01(+0.22%)
Apr 06, 2018 5.809 5.814 5.776 5.793 198,247 +0.00(+0.00%)
Apr 05, 2018 5.780 5.813 5.742 5.793 140,296 +0.06(+1.03%)
Apr 04, 2018 5.687 5.736 5.679 5.734 118,319 -0.00(-0.07%)
Apr 03, 2018 5.771 5.771 5.700 5.738 243,489 -0.04(-0.66%)
Apr 02, 2018 5.788 5.805 5.749 5.776 102,590 -0.03(-0.57%)
Mar 29, 2018 5.809 5.809 5.809 0 -0.01(-0.22%)
Mar 28, 2018 5.822 5.822 5.814 5.822 58,787 +0.00(+0.07%)
Mar 27, 2018 5.809 5.826 5.809 5.818 123,382 +0.00(+0.00%)
Mar 26, 2018 5.839 5.847 5.801 5.818 190,568 -0.01(-0.14%)
Mar 23, 2018 5.869 5.869 5.805 5.826 99,900 -0.01(-0.14%)
Mar 22, 2018 5.869 5.869 5.822 5.835 111,377 -0.04(-0.72%)
Mar 21, 2018 5.894 5.894 5.847 5.877 43,260 -0.02(-0.29%)
Mar 20, 2018 5.864 5.898 5.835 5.894 45,831 +0.05(+0.79%)
Mar 19, 2018 5.864 5.872 5.826 5.847 72,281 -0.04(-0.65%)
Mar 16, 2018 5.902 5.906 5.877 5.885 103,695 +0.01(+0.22%)
Mar 15, 2018 5.898 5.915 5.869 5.873 220,215 -0.03(-0.43%)
Mar 14, 2018 5.927 5.931 5.877 5.898 111,880 -0.02(-0.28%)
Mar 13, 2018 5.927 5.931 5.885 5.915 142,450 +0.01(+0.14%)
Mar 12, 2018 5.894 5.931 5.864 5.906 96,957 +0.01(+0.14%)
Mar 09, 2018 5.906 5.931 5.877 5.898 112,844 +0.02(+0.36%)
Mar 08, 2018 5.873 5.881 5.856 5.877 69,041 +0.02(+0.36%)
Mar 07, 2018 5.881 5.856 124,759 -0.01(-0.21%)
Mar 06, 2018 5.856 5.869 5.831 5.869 84,973 +0.03(+0.57%)
Mar 05, 2018 5.818 5.848 5.797 5.835 135,489 -0.03(-0.43%)
Mar 02, 2018 5.793 5.860 5.793 5.860 141,102 +0.04(+0.72%)
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.