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 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%)
May 01, 2019 6.167 6.196 6.143 6.143 231,161 -0.01(-0.16%)
Apr 30, 2019 6.114 6.157 6.102 6.152 170,373 +0.05(+0.87%)
Apr 29, 2019 6.094 6.133 5.819 6.099 173,194 +0.00(+0.00%)
Apr 26, 2019 5.993 6.109 5.993 6.099 144,747 +0.09(+1.53%)
Apr 25, 2019 5.998 6.012 5.969 6.007 116,740 +0.02(+0.32%)
Apr 24, 2019 5.998 6.007 5.978 5.988 113,058 -0.00(-0.08%)
Apr 23, 2019 5.988 6.032 5.935 5.993 171,299 +0.01(+0.16%)
Apr 22, 2019 5.998 6.017 5.916 5.983 200,696 +0.00(+0.08%)
Apr 18, 2019 6.085 6.094 5.930 5.978 280,176 -0.12(-1.90%)
Apr 17, 2019 6.123 6.157 6.070 6.094 373,908 -0.03(-0.47%)
Apr 16, 2019 6.051 6.130 6.032 6.123 294,156 +0.11(+1.75%)
Apr 15, 2019 5.980 6.032 5.975 6.018 436,177 +0.06(+1.04%)
Apr 12, 2019 5.941 5.980 5.936 5.956 145,287 +0.02(+0.32%)
Apr 11, 2019 5.917 5.956 5.908 5.936 208,499 +0.02(+0.32%)
Apr 10, 2019 5.893 5.927 5.893 5.917 106,359 +0.02(+0.32%)
Apr 09, 2019 5.903 5.917 5.884 5.898 121,772 +0.00(+0.08%)
Apr 08, 2019 5.879 5.908 5.874 5.893 136,863 -0.01(-0.10%)
Apr 05, 2019 5.893 5.908 5.869 5.899 193,786 +0.01(+0.18%)
Apr 04, 2019 5.884 5.927 5.874 5.889 187,308 +0.00(+0.08%)
Apr 03, 2019 5.850 5.884 5.850 5.884 158,401 +0.04(+0.65%)
Apr 02, 2019 5.831 5.874 5.831 5.846 131,308 +0.00(+0.08%)
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.