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 )

6.750 +0.030 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2022 7.109 7.116 7.007 7.109 146,381 +0.05(+0.72%)
Mar 30, 2022 7.116 7.160 7.036 7.058 128,382 -0.01(-0.10%)
Mar 29, 2022 6.992 7.080 6.963 7.065 164,880 +0.14(+1.99%)
Mar 28, 2022 6.971 7.014 6.897 6.927 223,672 -0.05(-0.73%)
Mar 25, 2022 7.007 7.007 6.956 6.978 124,624 -0.02(-0.31%)
Mar 24, 2022 7.094 7.109 6.985 7.000 191,889 -0.06(-0.82%)
Mar 23, 2022 7.072 7.080 7.029 7.058 140,510 +0.01(+0.21%)
Mar 22, 2022 7.079 7.115 7.043 7.043 175,017 +0.01(+0.10%)
Mar 21, 2022 7.115 7.119 7.007 7.036 254,762 -0.08(-1.11%)
Mar 18, 2022 7.058 7.130 7.036 7.115 214,501 +0.07(+1.02%)
Mar 17, 2022 6.921 7.043 6.864 7.043 144,817 +0.12(+1.77%)
Mar 16, 2022 6.907 6.964 6.835 6.921 217,705 +0.09(+1.26%)
Mar 15, 2022 6.727 6.979 6.727 6.835 159,052 +0.12(+1.82%)
Mar 14, 2022 6.907 6.950 6.677 6.713 268,751 -0.19(-2.81%)
Mar 11, 2022 7.000 7.065 6.892 6.907 213,738 -0.07(-1.03%)
Mar 10, 2022 7.079 7.079 6.964 6.979 122,222 -0.07(-1.02%)
Mar 09, 2022 7.115 7.120 7.022 7.050 144,307 +0.02(+0.31%)
Mar 08, 2022 7.022 7.065 7.000 7.029 136,838 -0.02(-0.31%)
Mar 07, 2022 7.216 7.216 7.029 7.050 208,063 -0.12(-1.70%)
Mar 04, 2022 7.187 7.194 7.151 7.173 191,111 -0.01(-0.10%)
Mar 03, 2022 7.194 7.223 7.158 7.180 112,784 +0.01(+0.10%)
Mar 02, 2022 7.180 7.324 7.165 7.173 92,754 -0.01(-0.10%)
Mar 01, 2022 7.295 7.295 7.165 7.180 148,838 -0.03(-0.40%)
Feb 28, 2022 7.194 7.223 7.133 7.209 221,058 +0.03(+0.40%)
Feb 25, 2022 7.079 7.187 7.144 7.180 172,249 +0.17(+2.36%)
Feb 24, 2022 7.108 7.108 6.936 7.015 420,410 -0.14(-2.01%)
Feb 23, 2022 7.295 7.295 7.137 7.158 138,340 -0.06(-0.80%)
Feb 22, 2022 7.352 7.355 7.187 7.216 270,005 -0.11(-1.47%)
Feb 18, 2022 7.324 0 -0.01(-0.10%)
Feb 17, 2022 7.494 7.494 7.324 7.331 341,318 -0.15(-2.00%)
Feb 16, 2022 7.338 7.502 7.330 7.480 294,314 +0.14(+1.94%)
Feb 15, 2022 7.295 7.338 7.238 7.338 192,719 +0.12(+1.68%)
Feb 14, 2022 7.260 7.274 7.146 7.217 210,843 -0.03(-0.39%)
Feb 11, 2022 7.331 7.331 7.224 7.245 178,762 -0.03(-0.39%)
Feb 10, 2022 7.317 7.366 7.267 7.274 136,720 -0.06(-0.78%)
Feb 09, 2022 7.352 7.352 7.288 7.331 184,741 +0.10(+1.38%)
Feb 08, 2022 7.274 7.274 7.174 7.231 239,579 -0.01(-0.10%)
Feb 07, 2022 7.274 7.342 7.224 7.238 163,624 +0.03(+0.39%)
Feb 04, 2022 7.188 7.274 7.149 7.210 199,777 +0.07(+1.00%)
Feb 03, 2022 7.231 7.117 7.139 168,154 -0.11(-1.57%)
Feb 02, 2022 7.473 7.473 7.245 7.252 249,905 -0.22(-2.95%)
Feb 01, 2022 7.210 7.473 7.196 7.473 277,088 +0.28(+3.86%)
Jan 31, 2022 7.146 7.196 7.196 197,598 +0.09(+1.20%)
Jan 28, 2022 7.131 7.146 7.042 7.110 232,933 +0.02(+0.30%)
Jan 27, 2022 7.082 7.117 7.003 7.089 172,043 +0.12(+1.74%)
Jan 26, 2022 6.982 7.046 6.911 6.968 171,985 +0.09(+1.35%)
Jan 25, 2022 6.833 6.918 6.799 6.875 232,226 +0.03(+0.42%)
Jan 24, 2022 7.075 7.075 6.655 6.847 776,913 -0.26(-3.70%)
Jan 21, 2022 7.317 7.331 7.089 7.110 246,650 -0.15(-2.06%)
Jan 20, 2022 7.330 7.330 7.260 7.260 273,912 -0.01(-0.10%)
Jan 19, 2022 7.302 7.312 7.242 7.267 182,380 -0.01(-0.19%)
Jan 18, 2022 7.267 7.337 7.254 7.281 518,963 +0.00(+0.00%)
Jan 14, 2022 7.281 0 +0.04(+0.58%)
Jan 13, 2022 7.302 7.302 7.238 7.238 312,532 -0.02(-0.29%)
Jan 12, 2022 7.245 7.260 7.231 7.260 209,231 +0.01(+0.10%)
Jan 11, 2022 7.260 7.260 7.189 7.253 415,292 +0.01(+0.19%)
Jan 10, 2022 7.260 7.281 7.231 7.238 196,284 -0.04(-0.58%)
Jan 07, 2022 7.281 7.281 7.238 7.281 129,223 +0.01(+0.19%)
Jan 06, 2022 7.281 7.295 7.200 7.267 159,013 +0.03(+0.39%)
Jan 05, 2022 7.295 7.316 7.210 7.238 229,768 -0.04(-0.58%)
Jan 04, 2022 7.238 7.315 7.224 7.281 244,584 +0.06(+0.78%)
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.