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 (%)
Jun 30, 2021 7.437 7.444 7.410 7.424 177,222 +0.03(+0.36%)
Jun 29, 2021 7.430 7.450 7.390 7.397 234,193 +0.01(+0.09%)
Jun 28, 2021 7.450 7.477 7.370 7.390 364,013 -0.03(-0.36%)
Jun 25, 2021 7.464 7.476 7.344 7.417 734,502 -0.05(-0.63%)
Jun 24, 2021 7.530 7.530 7.344 7.464 847,420 -0.12(-1.58%)
Jun 23, 2021 7.577 7.623 7.524 7.584 309,704 +0.00(+0.00%)
Jun 22, 2021 7.557 7.611 7.537 7.584 160,849 +0.03(+0.44%)
Jun 21, 2021 7.504 7.577 7.477 7.550 391,618 +0.07(+0.98%)
Jun 18, 2021 7.390 7.544 7.370 7.477 433,240 +0.11(+1.45%)
Jun 17, 2021 7.290 7.384 7.250 7.370 292,956 +0.19(+2.60%)
Jun 16, 2021 7.370 7.410 7.183 7.183 535,301 -0.19(-2.54%)
Jun 15, 2021 7.317 7.490 7.277 7.370 464,430 +0.05(+0.64%)
Jun 14, 2021 7.444 7.444 7.277 7.324 569,506 -0.07(-0.90%)
Jun 11, 2021 7.517 7.517 7.377 7.390 853,889 -0.14(-1.86%)
Jun 10, 2021 7.604 7.604 7.470 7.530 640,678 -0.06(-0.79%)
Jun 09, 2021 7.611 7.617 7.537 7.591 737,693 -0.09(-1.22%)
Jun 08, 2021 7.744 7.764 7.631 7.684 349,402 -0.05(-0.69%)
Jun 07, 2021 7.777 7.777 7.717 7.737 232,806 -0.01(-0.09%)
Jun 04, 2021 7.764 7.795 7.737 7.744 199,257 -0.03(-0.34%)
Jun 03, 2021 7.811 7.858 7.744 7.771 251,627 -0.07(-0.94%)
Jun 02, 2021 7.745 7.871 7.725 7.844 352,629 +0.10(+1.28%)
Jun 01, 2021 7.665 7.778 7.599 7.745 389,598 +0.08(+1.04%)
May 28, 2021 7.619 7.712 7.579 7.665 306,589 +0.07(+0.96%)
May 27, 2021 7.540 7.613 7.526 7.593 265,157 +0.09(+1.24%)
May 26, 2021 7.513 7.599 7.487 7.500 258,411 -0.01(-0.18%)
May 25, 2021 7.613 7.613 7.513 7.513 218,664 -0.05(-0.70%)
May 24, 2021 7.646 7.646 7.546 7.566 208,006 +0.00(+0.00%)
May 21, 2021 7.606 7.665 7.566 7.566 229,338 -0.04(-0.52%)
May 20, 2021 7.632 7.672 7.500 7.606 326,360 -0.03(-0.35%)
May 19, 2021 7.829 7.829 7.449 7.632 808,789 -0.34(-4.24%)
May 18, 2021 7.932 8.054 7.912 7.970 583,717 +0.08(+0.98%)
May 17, 2021 7.842 8.009 7.810 7.893 455,402 +0.04(+0.49%)
May 14, 2021 7.713 7.874 7.713 7.855 220,963 +0.17(+2.17%)
May 13, 2021 7.373 7.700 7.360 7.688 256,393 +0.35(+4.73%)
May 12, 2021 7.829 7.868 7.115 7.340 894,692 -0.49(-6.24%)
May 11, 2021 7.951 7.996 7.790 7.829 567,110 -0.26(-3.26%)
May 10, 2021 8.035 8.099 7.970 8.092 137,976 +0.12(+1.45%)
May 07, 2021 7.912 7.977 7.898 7.977 99,561 +0.09(+1.14%)
May 06, 2021 8.009 8.060 7.848 7.887 392,091 -0.08(-1.05%)
May 05, 2021 8.080 8.144 7.964 7.970 222,264 -0.08(-0.96%)
May 04, 2021 8.009 8.067 7.906 8.047 198,974 +0.01(+0.16%)
May 03, 2021 8.067 8.144 7.990 8.035 263,140 -0.01(-0.16%)
Apr 30, 2021 8.009 8.073 8.000 8.047 236,476 +0.05(+0.64%)
Apr 29, 2021 7.912 8.015 7.912 7.996 146,427 +0.08(+1.06%)
Apr 28, 2021 7.906 7.957 7.893 7.912 184,015 +0.02(+0.24%)
Apr 27, 2021 7.970 7.970 7.880 7.893 166,308 -0.07(-0.89%)
Apr 26, 2021 7.964 8.002 7.938 7.964 158,481 +0.00(+0.00%)
Apr 23, 2021 7.938 7.970 7.929 7.964 144,841 +0.05(+0.65%)
Apr 22, 2021 7.945 7.996 7.900 7.912 252,217 -0.10(-1.20%)
Apr 21, 2021 8.015 8.053 7.958 8.009 441,009 +0.02(+0.24%)
Apr 20, 2021 7.907 8.041 7.888 7.990 391,792 +0.10(+1.21%)
Apr 19, 2021 7.811 7.894 7.767 7.894 389,104 +0.12(+1.56%)
Apr 16, 2021 7.773 7.824 7.760 7.773 306,436 -0.01(-0.16%)
Apr 15, 2021 7.690 7.804 7.658 7.786 291,341 +0.15(+1.92%)
Apr 14, 2021 7.563 7.747 7.550 7.639 213,337 +0.11(+1.44%)
Apr 13, 2021 7.480 7.550 7.480 7.531 121,834 +0.09(+1.20%)
Apr 12, 2021 7.422 7.550 7.422 7.441 216,150 +0.01(+0.09%)
Apr 09, 2021 7.454 7.505 7.410 7.435 165,293 +0.01(+0.09%)
Apr 08, 2021 7.410 7.480 7.403 7.429 123,059 +0.03(+0.43%)
Apr 07, 2021 7.422 7.461 7.394 7.397 168,957 -0.02(-0.26%)
Apr 06, 2021 7.390 7.435 7.371 7.416 87,831 +0.04(+0.61%)
Apr 05, 2021 7.403 7.422 7.333 7.371 168,828 -0.03(-0.43%)
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.