Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.287 6.292 6.269 6.287 328,577 +0.03(+0.44%)
Jul 28, 2023 6.250 6.287 6.250 6.259 289,006 +0.01(+0.15%)
Jul 27, 2023 6.278 6.305 6.232 6.250 302,307 -0.03(-0.44%)
Jul 26, 2023 6.259 6.278 6.250 6.278 382,011 +0.02(+0.29%)
Jul 25, 2023 6.223 6.259 6.214 6.259 247,671 +0.01(+0.15%)
Jul 24, 2023 6.223 6.259 6.186 6.250 326,055 +0.04(+0.59%)
Jul 21, 2023 6.232 6.269 6.214 6.214 430,713 -0.05(-0.73%)
Jul 20, 2023 6.250 6.259 6.233 6.259 757,367 +0.01(+0.14%)
Jul 19, 2023 6.259 6.259 6.232 6.250 474,813 +0.01(+0.14%)
Jul 18, 2023 6.250 6.259 6.232 6.241 370,779 +0.01(+0.14%)
Jul 17, 2023 6.232 6.250 6.196 6.232 741,051 +0.02(+0.29%)
Jul 14, 2023 6.196 6.214 6.187 6.214 194,177 +0.05(+0.73%)
Jul 13, 2023 6.178 6.214 6.151 6.169 406,648 +0.04(+0.59%)
Jul 12, 2023 6.142 6.169 6.124 6.133 408,991 +0.00(+0.00%)
Jul 11, 2023 6.160 6.162 6.133 6.133 248,788 -0.01(-0.15%)
Jul 10, 2023 6.142 6.151 6.133 6.142 271,517 +0.00(+0.00%)
Jul 07, 2023 6.124 6.142 6.097 6.142 268,313 +0.02(+0.29%)
Jul 06, 2023 6.169 6.178 6.088 6.124 525,163 -0.06(-1.02%)
Jul 05, 2023 6.196 6.196 6.169 6.187 369,171 +0.01(+0.15%)
Jul 03, 2023 6.160 6.187 6.151 6.178 170,774 +0.02(+0.29%)
Jun 30, 2023 6.223 6.223 6.133 6.160 239,036 +0.02(+0.29%)
Jun 29, 2023 6.151 6.167 6.133 6.142 157,222 -0.02(-0.29%)
Jun 28, 2023 6.115 6.160 6.115 6.160 234,879 +0.05(+0.88%)
Jun 27, 2023 6.106 6.129 6.079 6.106 183,154 +0.00(+0.00%)
Jun 26, 2023 6.124 6.151 6.088 6.106 230,752 -0.02(-0.29%)
Jun 23, 2023 6.142 6.174 6.080 6.124 325,207 -0.02(-0.29%)
Jun 22, 2023 6.196 6.196 6.133 6.142 195,527 -0.05(-0.87%)
Jun 21, 2023 6.179 6.214 6.099 6.196 513,183 +0.02(+0.29%)
Jun 20, 2023 6.223 6.223 6.143 6.179 314,248 +0.04(+0.58%)
Jun 16, 2023 6.125 6.152 6.117 6.143 254,768 +0.04(+0.58%)
Jun 15, 2023 6.179 6.196 6.090 6.108 460,565 -0.07(-1.15%)
Jun 14, 2023 6.196 6.196 6.143 6.179 421,790 +0.05(+0.87%)
Jun 13, 2023 6.090 6.156 6.090 6.125 391,460 +0.05(+0.88%)
Jun 12, 2023 6.010 6.072 5.992 6.072 250,988 +0.07(+1.18%)
Jun 09, 2023 6.125 6.125 6.001 6.001 217,500 -0.12(-1.89%)
Jun 08, 2023 6.046 6.134 6.014 6.117 216,841 +0.07(+1.17%)
Jun 07, 2023 6.028 6.081 6.010 6.046 327,327 +0.04(+0.59%)
Jun 06, 2023 5.992 6.010 5.957 6.010 192,697 +0.04(+0.74%)
Jun 05, 2023 5.974 5.983 5.939 5.966 136,283 +0.02(+0.30%)
Jun 02, 2023 5.992 6.037 5.948 5.948 245,202 -0.02(-0.30%)
Jun 01, 2023 5.930 5.974 5.903 5.966 233,009 +0.06(+1.05%)
May 31, 2023 5.939 5.948 5.877 5.903 276,491 +0.04(+0.76%)
May 30, 2023 5.903 5.903 5.824 5.859 185,992 -0.01(-0.15%)
May 26, 2023 5.806 5.868 5.778 5.868 260,655 +0.13(+2.32%)
May 25, 2023 5.815 5.815 5.717 5.735 238,938 -0.04(-0.77%)
May 24, 2023 5.841 5.841 5.770 5.779 259,130 -0.04(-0.76%)
May 23, 2023 5.824 5.850 5.815 5.824 169,488 -0.01(-0.15%)
May 22, 2023 5.903 5.912 5.815 5.832 200,462 -0.04(-0.76%)
May 19, 2023 5.832 5.886 5.832 5.877 150,485 +0.03(+0.46%)
May 18, 2023 5.877 5.895 5.832 5.850 187,020 -0.04(-0.60%)
May 17, 2023 5.851 5.903 5.829 5.886 312,415 +0.06(+1.05%)
May 16, 2023 5.859 5.886 5.790 5.825 289,761 +0.01(+0.15%)
May 15, 2023 5.772 5.816 5.733 5.816 298,995 +0.07(+1.22%)
May 12, 2023 5.781 5.790 5.711 5.746 275,640 -0.03(-0.61%)
May 11, 2023 5.763 5.781 5.737 5.781 293,945 +0.01(+0.15%)
May 10, 2023 5.746 5.790 5.746 5.772 174,066 +0.03(+0.46%)
May 09, 2023 5.772 5.776 5.737 5.746 168,059 +0.02(+0.31%)
May 08, 2023 5.798 5.798 5.719 5.728 241,240 -0.04(-0.76%)
May 05, 2023 5.772 5.790 5.737 5.772 280,832 +0.03(+0.46%)
May 04, 2023 5.755 5.755 5.711 5.746 217,809 +0.01(+0.15%)
May 03, 2023 5.807 5.859 5.737 5.737 200,243 -0.02(-0.30%)
May 02, 2023 5.851 5.885 5.755 5.755 318,105 -0.10(-1.64%)
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.