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 )

6.520 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 6.274 6.299 6.264 6.279 138,766 -0.00(-0.08%)
Jul 30, 2019 6.229 6.284 6.229 6.284 92,417 +0.03(+0.56%)
Jul 29, 2019 6.239 6.249 6.210 6.249 91,883 -0.00(-0.08%)
Jul 26, 2019 6.289 6.304 6.239 6.254 125,007 -0.01(-0.16%)
Jul 25, 2019 6.264 6.299 6.249 6.264 115,029 +0.00(+0.00%)
Jul 24, 2019 6.259 6.289 6.249 6.264 105,646 +0.00(+0.08%)
Jul 23, 2019 6.234 6.265 6.229 6.259 81,702 +0.02(+0.40%)
Jul 22, 2019 6.234 6.274 6.229 6.234 134,314 +0.00(+0.00%)
Jul 19, 2019 6.294 6.294 6.210 6.234 317,854 -0.06(-0.95%)
Jul 18, 2019 6.284 6.343 6.279 6.294 270,912 -0.01(-0.16%)
Jul 17, 2019 6.294 6.319 6.240 6.304 212,914 +0.03(+0.47%)
Jul 16, 2019 6.289 6.348 6.274 6.274 254,456 -0.02(-0.31%)
Jul 15, 2019 6.265 6.299 6.255 6.294 179,816 +0.04(+0.71%)
Jul 12, 2019 6.225 6.269 6.225 6.250 182,073 +0.02(+0.40%)
Jul 11, 2019 6.220 6.269 6.205 6.225 163,208 +0.01(+0.16%)
Jul 10, 2019 6.205 6.250 6.205 6.215 136,209 +0.00(+0.08%)
Jul 09, 2019 6.117 6.210 6.114 6.210 93,056 +0.09(+1.45%)
Jul 08, 2019 6.117 6.127 6.053 6.122 229,600 +0.02(+0.40%)
Jul 05, 2019 6.132 6.141 6.068 6.097 170,694 -0.05(-0.80%)
Jul 03, 2019 6.142 6.161 6.117 6.146 71,122 +0.00(+0.00%)
Jul 02, 2019 6.132 6.153 6.097 6.146 85,406 +0.06(+1.05%)
Jul 01, 2019 6.102 6.117 6.055 6.082 128,043 +0.00(+0.00%)
Jun 28, 2019 6.082 6.112 6.033 6.082 132,288 -0.00(-0.08%)
Jun 27, 2019 6.073 6.117 6.073 6.087 96,702 +0.01(+0.16%)
Jun 26, 2019 6.063 6.117 6.038 6.078 79,163 +0.02(+0.32%)
Jun 25, 2019 6.196 6.196 6.043 6.058 177,656 -0.12(-1.91%)
Jun 24, 2019 6.205 6.211 6.167 6.176 93,087 -0.01(-0.16%)
Jun 21, 2019 6.225 6.240 6.176 6.186 106,683 -0.04(-0.63%)
Jun 20, 2019 6.205 6.235 6.097 6.225 248,394 +0.05(+0.80%)
Jun 19, 2019 6.152 6.191 6.125 6.176 233,838 +0.04(+0.64%)
Jun 18, 2019 6.117 6.147 6.108 6.137 100,786 +0.06(+0.96%)
Jun 17, 2019 6.083 6.147 6.074 6.078 225,175 +0.00(+0.08%)
Jun 14, 2019 6.064 6.108 6.039 6.074 181,558 +0.01(+0.24%)
Jun 13, 2019 6.039 6.074 6.037 6.059 111,577 +0.02(+0.40%)
Jun 12, 2019 6.010 6.038 6.000 6.035 69,960 +0.04(+0.65%)
Jun 11, 2019 5.986 6.069 5.976 5.996 254,838 +0.03(+0.57%)
Jun 10, 2019 5.918 6.005 5.916 5.961 175,276 +0.07(+1.24%)
Jun 07, 2019 5.859 5.908 5.859 5.888 114,268 +0.03(+0.58%)
Jun 06, 2019 5.830 5.903 5.801 5.854 183,800 +0.00(+0.00%)
Jun 05, 2019 5.893 5.893 5.801 5.854 265,452 -0.04(-0.69%)
Jun 04, 2019 5.752 5.903 5.747 5.895 226,346 +0.17(+2.93%)
Jun 03, 2019 5.888 5.888 5.703 5.728 460,015 -0.17(-2.81%)
May 31, 2019 5.942 5.964 5.849 5.893 260,130 -0.10(-1.63%)
May 30, 2019 5.947 6.010 5.945 5.991 96,131 +0.02(+0.36%)
May 29, 2019 6.142 6.161 5.952 5.969 446,871 -0.20(-3.19%)
May 28, 2019 6.200 6.220 6.156 6.166 76,636 -0.00(-0.08%)
May 24, 2019 6.132 6.181 6.132 6.171 137,245 +0.05(+0.80%)
May 23, 2019 6.132 6.132 6.078 6.122 130,131 -0.04(-0.63%)
May 22, 2019 6.181 6.210 6.142 6.161 246,599 -0.05(-0.78%)
May 21, 2019 6.220 6.239 6.195 6.210 243,651 -0.01(-0.24%)
May 20, 2019 6.254 6.292 6.225 6.225 344,926 -0.03(-0.54%)
May 17, 2019 6.249 6.290 6.239 6.258 192,375 +0.00(+0.08%)
May 16, 2019 6.196 6.379 6.167 6.254 405,041 +0.07(+1.09%)
May 15, 2019 6.133 6.193 6.114 6.186 114,874 +0.04(+0.63%)
May 14, 2019 6.114 6.181 6.099 6.147 261,914 +0.04(+0.63%)
May 13, 2019 6.094 6.118 6.080 6.109 148,410 -0.01(-0.16%)
May 10, 2019 6.085 6.176 6.085 6.118 113,686 +0.02(+0.32%)
May 09, 2019 6.181 6.181 6.089 6.099 184,434 -0.10(-1.64%)
May 08, 2019 6.133 6.220 6.123 6.201 153,703 +0.06(+0.94%)
May 07, 2019 6.191 6.220 6.143 6.143 198,656 -0.06(-1.01%)
May 06, 2019 6.133 6.263 6.133 6.205 408,791 +0.00(+0.00%)
May 03, 2019 6.152 6.220 6.152 6.205 133,358 +0.06(+0.98%)
May 02, 2019 6.133 6.152 6.123 6.145 201,002 +0.00(+0.04%)
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.