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 (%)
May 31, 2018 6.037 6.059 6.003 6.037 191,898 +0.01(+0.14%)
May 30, 2018 6.033 6.033 6.003 6.029 158,153 +0.02(+0.29%)
May 29, 2018 6.068 6.068 6.011 6.011 175,475 -0.05(-0.79%)
May 25, 2018 6.059 6.059 6.059 0 +0.05(+0.80%)
May 24, 2018 6.085 6.090 5.981 6.011 295,336 -0.08(-1.36%)
May 23, 2018 6.072 6.094 6.064 6.094 172,422 +0.00(+0.07%)
May 22, 2018 6.172 6.172 6.085 6.090 175,091 -0.05(-0.78%)
May 21, 2018 6.129 6.152 6.121 6.138 156,895 -0.01(-0.21%)
May 18, 2018 6.116 6.150 6.116 6.150 172,756 +0.04(+0.71%)
May 17, 2018 6.107 6.116 6.094 6.107 120,964 +0.01(+0.21%)
May 16, 2018 6.094 6.099 6.078 6.094 123,979 +0.02(+0.36%)
May 15, 2018 6.086 6.116 6.060 6.073 185,223 -0.01(-0.22%)
May 14, 2018 6.073 6.103 6.068 6.086 253,409 +0.03(+0.50%)
May 11, 2018 6.073 6.077 6.038 6.056 124,831 -0.00(-0.07%)
May 10, 2018 6.025 6.060 6.012 6.060 159,408 +0.04(+0.65%)
May 09, 2018 6.021 6.030 5.991 6.021 128,323 +0.01(+0.14%)
May 08, 2018 5.995 6.012 5.991 6.012 84,779 +0.03(+0.43%)
May 07, 2018 5.991 6.004 5.982 5.986 106,417 -0.01(-0.22%)
May 04, 2018 6.004 6.008 5.969 5.999 115,805 -0.02(-0.36%)
May 03, 2018 6.012 6.030 5.991 6.021 163,166 +0.01(+0.22%)
May 02, 2018 6.012 6.017 5.995 6.008 109,011 -0.01(-0.22%)
May 01, 2018 6.004 6.038 5.978 6.021 204,657 +0.02(+0.29%)
Apr 30, 2018 6.051 6.051 5.991 6.004 123,988 -0.05(-0.86%)
Apr 27, 2018 6.012 6.056 5.991 6.056 128,647 +0.06(+1.01%)
Apr 26, 2018 6.025 6.032 5.987 5.995 88,210 -0.02(-0.36%)
Apr 25, 2018 6.017 6.021 5.991 6.017 101,410 +0.01(+0.22%)
Apr 24, 2018 6.012 6.051 5.991 6.004 110,177 -0.00(-0.07%)
Apr 23, 2018 6.021 6.030 5.999 6.008 123,527 +0.00(+0.00%)
Apr 20, 2018 6.034 6.034 6.004 6.008 44,220 -0.02(-0.36%)
Apr 19, 2018 6.012 6.030 6.001 6.030 79,304 +0.02(+0.29%)
Apr 18, 2018 6.021 6.047 5.991 6.012 122,509 -0.01(-0.14%)
Apr 17, 2018 5.991 6.025 5.987 6.021 142,157 +0.01(+0.21%)
Apr 16, 2018 6.017 6.029 5.974 6.008 97,696 +0.01(+0.14%)
Apr 13, 2018 5.991 6.000 5.961 6.000 99,631 +0.02(+0.36%)
Apr 12, 2018 5.957 5.982 5.944 5.978 103,104 +0.03(+0.58%)
Apr 11, 2018 5.918 5.948 5.916 5.944 62,893 +0.02(+0.29%)
Apr 10, 2018 5.927 5.927 5.897 5.927 69,539 +0.04(+0.65%)
Apr 09, 2018 5.897 5.904 5.867 5.888 92,892 +0.01(+0.22%)
Apr 06, 2018 5.893 5.897 5.859 5.875 195,451 +0.00(+0.00%)
Apr 05, 2018 5.863 5.896 5.824 5.875 138,318 +0.06(+1.03%)
Apr 04, 2018 5.768 5.818 5.760 5.816 116,650 -0.00(-0.07%)
Apr 03, 2018 5.854 5.854 5.781 5.820 240,055 -0.04(-0.66%)
Apr 02, 2018 5.871 5.888 5.832 5.858 101,143 -0.03(-0.57%)
Mar 29, 2018 5.892 5.892 5.892 0 -0.01(-0.22%)
Mar 28, 2018 5.905 5.905 5.897 5.905 57,958 +0.00(+0.07%)
Mar 27, 2018 5.893 5.910 5.893 5.901 121,642 +0.00(+0.00%)
Mar 26, 2018 5.923 5.931 5.884 5.901 187,880 -0.01(-0.14%)
Mar 23, 2018 5.952 5.952 5.888 5.910 98,491 -0.01(-0.14%)
Mar 22, 2018 5.952 5.952 5.905 5.918 109,806 -0.04(-0.72%)
Mar 21, 2018 5.978 5.978 5.931 5.961 42,649 -0.02(-0.29%)
Mar 20, 2018 5.948 5.982 5.918 5.978 45,185 +0.05(+0.79%)
Mar 19, 2018 5.948 5.956 5.910 5.931 71,262 -0.04(-0.65%)
Mar 16, 2018 5.987 5.991 5.961 5.970 102,232 +0.01(+0.22%)
Mar 15, 2018 5.982 5.999 5.952 5.957 217,109 -0.03(-0.43%)
Mar 14, 2018 6.012 6.016 5.961 5.982 110,302 -0.02(-0.28%)
Mar 13, 2018 6.012 6.016 5.969 5.999 140,441 +0.01(+0.14%)
Mar 12, 2018 5.978 6.016 5.948 5.991 95,590 +0.01(+0.14%)
Mar 09, 2018 5.991 6.016 5.961 5.982 111,252 +0.02(+0.36%)
Mar 08, 2018 5.957 5.965 5.940 5.961 68,067 +0.02(+0.36%)
Mar 07, 2018 5.965 5.940 122,999 -0.01(-0.21%)
Mar 06, 2018 5.940 5.952 5.914 5.952 83,774 +0.03(+0.57%)
Mar 05, 2018 5.902 5.931 5.880 5.919 133,577 -0.03(-0.43%)
Mar 02, 2018 5.876 5.944 5.876 5.944 139,112 +0.04(+0.72%)
Mar 01, 2018 5.910 5.919 5.874 5.902 108,021 +0.00(+0.00%)
Feb 28, 2018 5.919 5.944 5.897 5.902 208,320 -0.02(-0.29%)
Feb 27, 2018 5.944 5.944 5.888 5.919 120,597 -0.04(-0.64%)
Feb 26, 2018 5.961 5.961 5.931 5.957 116,249 -0.00(-0.07%)
Feb 23, 2018 5.961 5.965 5.923 5.961 208,527 +0.02(+0.36%)
Feb 22, 2018 5.940 5.965 5.906 5.940 147,406 +0.00(+0.07%)
Feb 21, 2018 5.931 5.974 5.914 5.936 162,040 +0.00(+0.00%)
Feb 20, 2018 5.936 5.944 5.919 5.936 99,417 -0.01(-0.14%)
Feb 16, 2018 5.944 5.944 5.944 0 +0.07(+1.23%)
Feb 15, 2018 5.897 5.897 5.830 5.872 167,594 -0.03(-0.43%)
Feb 14, 2018 5.855 5.897 5.855 5.897 89,046 +0.04(+0.72%)
Feb 13, 2018 5.830 5.880 5.830 5.855 99,112 +0.02(+0.36%)
Feb 12, 2018 5.868 5.868 5.834 5.834 125,844 -0.03(-0.50%)
Feb 09, 2018 5.914 5.935 5.826 5.863 257,535 -0.06(-0.99%)
Feb 08, 2018 5.973 5.973 5.901 5.922 118,434 -0.03(-0.56%)
Feb 07, 2018 5.889 5.964 5.863 5.956 238,684 +0.01(+0.14%)
Feb 06, 2018 5.863 5.948 5.847 5.948 231,887 +0.02(+0.40%)
Feb 05, 2018 5.973 6.002 5.847 5.924 234,103 -0.06(-1.03%)
Feb 02, 2018 6.015 6.040 5.971 5.985 217,729 -0.06(-0.97%)
Feb 01, 2018 6.036 6.078 5.998 6.044 126,743 +0.00(+0.00%)
Jan 31, 2018 6.074 6.103 5.973 6.044 219,496 -0.00(-0.07%)
Jan 30, 2018 6.078 6.095 6.040 6.049 156,491 -0.06(-1.03%)
Jan 29, 2018 6.095 6.116 6.036 6.112 98,014 +0.01(+0.21%)
Jan 26, 2018 6.124 6.136 6.061 6.099 117,238 -0.00(-0.07%)
Jan 25, 2018 6.128 6.141 6.074 6.103 150,586 -0.00(-0.07%)
Jan 24, 2018 6.078 6.116 6.036 6.107 153,401 +0.06(+1.04%)
Jan 23, 2018 6.133 6.158 6.044 6.044 166,705 -0.08(-1.24%)
Jan 22, 2018 6.023 6.133 6.015 6.120 119,261 +0.11(+1.75%)
Jan 19, 2018 6.011 6.049 5.935 6.015 180,698 +0.00(+0.07%)
Jan 18, 2018 6.112 6.137 6.006 6.011 199,026 -0.10(-1.65%)
Jan 17, 2018 6.120 6.141 6.095 6.112 79,089 -0.01(-0.14%)
Jan 16, 2018 6.112 6.124 6.097 6.120 134,650 +0.06(+0.97%)
Jan 12, 2018 6.061 6.061 6.061 0 +0.01(+0.14%)
Jan 11, 2018 6.133 6.154 6.053 6.053 189,745 -0.07(-1.10%)
Jan 10, 2018 6.120 6.120 178,504 +0.02(+0.34%)
Jan 09, 2018 6.124 6.141 6.095 6.099 250,902 -0.03(-0.55%)
Jan 08, 2018 6.154 6.162 6.112 6.133 152,131 +0.02(+0.28%)
Jan 05, 2018 6.086 6.128 6.070 6.116 287,904 +0.06(+1.04%)
Jan 04, 2018 6.019 6.074 6.011 6.053 156,261 +0.06(+0.98%)
Jan 03, 2018 5.956 5.994 5.935 5.994 128,878 +0.05(+0.85%)
Jan 02, 2018 5.901 5.964 5.889 5.943 173,531 +0.04(+0.71%)
Dec 29, 2017 5.901 5.901 5.901 0 -0.02(-0.36%)
Dec 28, 2017 5.889 5.922 5.868 5.922 159,007 -0.01(-0.14%)
Dec 27, 2017 5.897 5.956 5.897 5.931 153,845 +0.03(+0.50%)
Dec 26, 2017 5.885 5.939 5.872 5.901 220,832 +0.01(+0.14%)
Dec 22, 2017 5.872 5.893 5.868 5.893 231,804 +0.03(+0.50%)
Dec 21, 2017 5.872 5.901 5.849 5.863 129,950 -0.01(-0.21%)
Dec 20, 2017 5.872 5.901 5.845 5.876 174,436 -0.00(-0.07%)
Dec 19, 2017 5.897 5.914 5.788 5.880 399,085 -0.05(-0.85%)
Dec 18, 2017 5.897 5.935 5.877 5.931 185,784 +0.03(+0.43%)
Dec 15, 2017 5.893 5.952 5.889 5.906 236,696 +0.03(+0.57%)
Dec 14, 2017 5.876 5.906 5.868 5.872 221,731 -0.01(-0.14%)
Dec 13, 2017 5.863 5.880 5.826 5.880 188,542 +0.03(+0.43%)
Dec 12, 2017 5.876 5.879 5.784 5.855 171,667 -0.00(-0.07%)
Dec 11, 2017 5.847 5.868 5.817 5.859 168,024 +0.03(+0.43%)
Dec 08, 2017 5.872 5.889 5.792 5.834 316,343 -0.05(-0.79%)
Dec 07, 2017 5.893 5.893 5.847 5.880 157,024 +0.01(+0.22%)
Dec 06, 2017 5.847 5.889 5.838 5.868 265,278 +0.01(+0.13%)
Dec 05, 2017 5.805 5.918 5.796 5.860 468,917 +0.06(+0.95%)
Dec 04, 2017 5.788 5.805 5.758 5.805 219,750 +0.03(+0.44%)
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.