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 (+1.47%)
Streaming Delayed 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 (%)
Sep 30, 2022 5.058 5.142 4.935 4.988 227,118 -0.06(-1.22%)
Sep 29, 2022 5.150 5.188 5.019 5.050 128,452 -0.10(-1.94%)
Sep 28, 2022 5.065 5.204 5.065 5.150 221,614 +0.10(+2.06%)
Sep 27, 2022 5.204 5.234 5.027 5.046 251,013 -0.17(-3.31%)
Sep 26, 2022 5.534 5.619 5.111 5.219 418,443 -0.41(-7.24%)
Sep 23, 2022 5.857 5.857 5.619 5.626 216,918 -0.25(-4.31%)
Sep 22, 2022 5.957 5.963 5.865 5.880 126,492 -0.15(-2.55%)
Sep 21, 2022 6.057 6.064 5.996 6.034 128,335 -0.02(-0.38%)
Sep 20, 2022 6.102 6.102 6.024 6.057 101,173 -0.03(-0.50%)
Sep 19, 2022 5.973 6.087 5.973 6.087 97,597 +0.07(+1.13%)
Sep 16, 2022 5.996 6.041 5.966 6.019 89,214 -0.02(-0.38%)
Sep 15, 2022 6.125 6.125 6.034 6.041 113,376 -0.08(-1.36%)
Sep 14, 2022 6.072 6.140 6.072 6.125 64,946 +0.04(+0.62%)
Sep 13, 2022 6.110 6.148 6.057 6.087 86,229 -0.06(-0.99%)
Sep 12, 2022 6.102 6.170 6.049 6.148 130,139 +0.14(+2.27%)
Sep 09, 2022 6.011 6.079 6.011 6.011 75,256 +0.02(+0.25%)
Sep 08, 2022 5.943 6.034 5.943 5.996 90,771 +0.01(+0.13%)
Sep 07, 2022 5.920 6.018 5.920 5.988 84,281 +0.04(+0.70%)
Sep 06, 2022 5.996 6.064 5.935 5.946 112,951 -0.05(-0.82%)
Sep 02, 2022 6.041 6.087 5.996 5.996 85,653 -0.03(-0.50%)
Sep 01, 2022 6.064 6.079 6.011 6.026 136,418 -0.09(-1.49%)
Aug 31, 2022 6.163 6.186 6.094 6.117 109,765 -0.02(-0.25%)
Aug 30, 2022 6.193 6.222 6.132 6.132 107,085 -0.11(-1.70%)
Aug 29, 2022 6.186 6.261 6.166 6.239 127,272 +0.01(+0.12%)
Aug 26, 2022 6.360 6.360 6.231 6.231 85,560 -0.08(-1.32%)
Aug 25, 2022 6.337 6.353 6.307 6.315 77,718 -0.03(-0.48%)
Aug 24, 2022 6.406 6.421 6.307 6.345 164,491 -0.08(-1.18%)
Aug 23, 2022 6.428 6.497 6.413 6.421 119,697 -0.02(-0.24%)
Aug 22, 2022 6.519 6.519 6.413 6.436 179,940 -0.07(-1.04%)
Aug 19, 2022 6.496 6.593 6.413 6.503 140,553 +0.02(+0.35%)
Aug 18, 2022 6.496 6.526 6.466 6.481 164,885 -0.01(-0.12%)
Aug 17, 2022 6.481 6.534 6.466 6.489 157,353 -0.04(-0.57%)
Aug 16, 2022 6.511 6.564 6.464 6.526 204,091 +0.02(+0.35%)
Aug 15, 2022 6.534 6.541 6.458 6.503 209,529 -0.02(-0.23%)
Aug 12, 2022 6.473 6.594 6.451 6.519 302,892 -0.02(-0.34%)
Aug 11, 2022 6.534 6.639 6.496 6.541 157,509 +0.04(+0.69%)
Aug 10, 2022 6.473 6.549 6.436 6.496 137,885 +0.05(+0.81%)
Aug 09, 2022 6.406 6.443 6.376 6.443 106,931 +0.03(+0.47%)
Aug 08, 2022 6.458 6.526 6.413 6.413 179,133 -0.04(-0.58%)
Aug 05, 2022 6.398 6.496 6.346 6.451 237,447 +0.05(+0.82%)
Aug 04, 2022 6.301 6.413 6.271 6.398 277,349 +0.11(+1.67%)
Aug 03, 2022 6.241 6.316 6.196 6.293 180,341 +0.09(+1.45%)
Aug 02, 2022 6.158 6.211 6.151 6.203 154,790 +0.06(+0.98%)
Aug 01, 2022 6.068 6.151 6.001 6.143 266,969 +0.13(+2.12%)
Jul 29, 2022 6.031 6.068 5.993 6.016 259,848 +0.03(+0.50%)
Jul 28, 2022 5.971 6.030 5.971 5.986 158,299 -0.01(-0.25%)
Jul 27, 2022 5.971 6.076 5.956 6.001 156,845 +0.06(+1.01%)
Jul 26, 2022 5.933 5.971 5.896 5.941 94,642 -0.04(-0.63%)
Jul 25, 2022 5.963 6.008 5.933 5.978 128,852 +0.03(+0.50%)
Jul 22, 2022 5.986 6.016 5.941 5.948 99,579 -0.02(-0.25%)
Jul 21, 2022 5.971 5.971 5.888 5.963 100,237 +0.05(+0.76%)
Jul 20, 2022 5.844 5.918 5.785 5.918 145,731 +0.10(+1.78%)
Jul 19, 2022 5.741 5.815 5.681 5.815 178,578 +0.15(+2.61%)
Jul 18, 2022 5.741 5.741 5.667 5.667 170,636 -0.04(-0.65%)
Jul 15, 2022 5.652 5.707 5.652 5.704 97,844 +0.04(+0.65%)
Jul 14, 2022 5.637 5.681 5.615 5.667 102,453 +0.00(+0.00%)
Jul 13, 2022 5.659 5.692 5.630 5.667 80,219 -0.01(-0.13%)
Jul 12, 2022 5.667 5.688 5.667 5.674 53,528 +0.01(+0.26%)
Jul 11, 2022 5.652 5.685 5.644 5.659 72,154 -0.03(-0.52%)
Jul 08, 2022 5.718 5.718 5.613 5.689 97,470 +0.02(+0.39%)
Jul 07, 2022 5.615 5.674 5.611 5.667 85,324 +0.06(+1.06%)
Jul 06, 2022 5.615 5.626 5.573 5.607 53,571 +0.00(+0.00%)
Jul 05, 2022 5.630 5.630 5.555 5.607 125,204 -0.02(-0.39%)
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.