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 )

6.630 +0.100 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.132 5.218 5.007 5.062 223,822 -0.06(-1.22%)
Sep 29, 2022 5.226 5.265 5.093 5.124 126,587 -0.10(-1.94%)
Sep 28, 2022 5.140 5.280 5.140 5.226 218,397 +0.11(+2.06%)
Sep 27, 2022 5.280 5.311 5.101 5.120 247,369 -0.18(-3.31%)
Sep 26, 2022 5.616 5.701 5.187 5.296 412,370 -0.41(-7.24%)
Sep 23, 2022 5.943 5.943 5.701 5.709 213,770 -0.26(-4.31%)
Sep 22, 2022 6.045 6.051 5.951 5.967 124,656 -0.16(-2.55%)
Sep 21, 2022 6.146 6.153 6.084 6.123 126,473 -0.02(-0.38%)
Sep 20, 2022 6.192 6.192 6.113 6.146 99,705 -0.03(-0.50%)
Sep 19, 2022 6.061 6.177 6.061 6.177 96,181 +0.07(+1.13%)
Sep 16, 2022 6.084 6.130 6.053 6.107 87,919 -0.02(-0.38%)
Sep 15, 2022 6.215 6.215 6.123 6.130 111,730 -0.08(-1.36%)
Sep 14, 2022 6.161 6.230 6.161 6.215 64,004 +0.04(+0.62%)
Sep 13, 2022 6.200 6.238 6.146 6.177 84,978 -0.06(-0.99%)
Sep 12, 2022 6.192 6.261 6.138 6.238 128,250 +0.14(+2.27%)
Sep 09, 2022 6.099 6.169 6.099 6.099 74,164 +0.02(+0.25%)
Sep 08, 2022 6.030 6.123 6.030 6.084 89,454 +0.01(+0.13%)
Sep 07, 2022 6.007 6.106 6.007 6.076 83,057 +0.04(+0.70%)
Sep 06, 2022 6.084 6.153 6.022 6.034 111,312 -0.05(-0.82%)
Sep 02, 2022 6.130 6.177 6.084 6.084 84,410 -0.03(-0.50%)
Sep 01, 2022 6.153 6.169 6.099 6.115 134,438 -0.09(-1.49%)
Aug 31, 2022 6.254 6.277 6.184 6.207 108,172 -0.02(-0.25%)
Aug 30, 2022 6.284 6.314 6.223 6.223 105,531 -0.11(-1.70%)
Aug 29, 2022 6.277 6.354 6.257 6.331 125,425 +0.01(+0.12%)
Aug 26, 2022 6.454 6.454 6.323 6.323 84,318 -0.08(-1.32%)
Aug 25, 2022 6.431 6.446 6.400 6.408 76,590 -0.03(-0.48%)
Aug 24, 2022 6.500 6.515 6.400 6.438 162,104 -0.08(-1.18%)
Aug 23, 2022 6.523 6.592 6.508 6.515 117,960 -0.02(-0.24%)
Aug 22, 2022 6.614 6.614 6.508 6.531 177,328 -0.07(-1.04%)
Aug 19, 2022 6.592 6.690 6.508 6.599 138,513 +0.02(+0.35%)
Aug 18, 2022 6.592 6.622 6.561 6.576 162,492 -0.01(-0.12%)
Aug 17, 2022 6.576 6.630 6.561 6.584 155,069 -0.04(-0.57%)
Aug 16, 2022 6.607 6.660 6.559 6.622 201,129 +0.02(+0.35%)
Aug 15, 2022 6.630 6.637 6.554 6.599 206,488 -0.02(-0.23%)
Aug 12, 2022 6.569 6.691 6.546 6.614 298,496 -0.02(-0.34%)
Aug 11, 2022 6.630 6.736 6.592 6.637 155,223 +0.05(+0.69%)
Aug 10, 2022 6.569 6.645 6.531 6.592 135,884 +0.05(+0.81%)
Aug 09, 2022 6.500 6.538 6.470 6.538 105,379 +0.03(+0.47%)
Aug 08, 2022 6.554 6.622 6.508 6.508 176,533 -0.04(-0.58%)
Aug 05, 2022 6.493 6.592 6.439 6.546 234,001 +0.05(+0.82%)
Aug 04, 2022 6.394 6.508 6.363 6.493 273,324 +0.11(+1.67%)
Aug 03, 2022 6.333 6.409 6.287 6.386 177,724 +0.09(+1.45%)
Aug 02, 2022 6.249 6.302 6.242 6.295 152,544 +0.06(+0.98%)
Aug 01, 2022 6.158 6.242 6.089 6.234 263,094 +0.13(+2.12%)
Jul 29, 2022 6.120 6.158 6.082 6.105 256,076 +0.03(+0.50%)
Jul 28, 2022 6.059 6.119 6.059 6.074 156,002 -0.02(-0.25%)
Jul 27, 2022 6.059 6.165 6.044 6.089 154,568 +0.06(+1.01%)
Jul 26, 2022 6.021 6.059 5.983 6.028 93,269 -0.04(-0.63%)
Jul 25, 2022 6.051 6.097 6.021 6.066 126,982 +0.03(+0.50%)
Jul 22, 2022 6.074 6.105 6.028 6.036 98,134 -0.02(-0.25%)
Jul 21, 2022 6.059 6.059 5.974 6.051 98,783 +0.05(+0.76%)
Jul 20, 2022 5.930 6.006 5.870 6.006 143,616 +0.11(+1.78%)
Jul 19, 2022 5.825 5.900 5.765 5.900 175,986 +0.15(+2.61%)
Jul 18, 2022 5.825 5.825 5.750 5.750 168,159 -0.04(-0.65%)
Jul 15, 2022 5.735 5.791 5.735 5.788 96,424 +0.04(+0.65%)
Jul 14, 2022 5.720 5.765 5.697 5.750 100,966 +0.00(+0.00%)
Jul 13, 2022 5.742 5.776 5.712 5.750 79,055 -0.01(-0.13%)
Jul 12, 2022 5.750 5.771 5.750 5.758 52,751 +0.02(+0.26%)
Jul 11, 2022 5.735 5.769 5.727 5.742 71,107 -0.03(-0.52%)
Jul 08, 2022 5.803 5.803 5.696 5.773 96,055 +0.02(+0.39%)
Jul 07, 2022 5.697 5.758 5.693 5.750 84,085 +0.06(+1.06%)
Jul 06, 2022 5.697 5.709 5.655 5.690 52,794 +0.00(+0.00%)
Jul 05, 2022 5.712 5.712 5.637 5.690 123,386 -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.