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 )

6.770 -0.020 (-0.30%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 22, 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 (%)
Nov 29, 2019 5.727 5.763 5.703 5.763 275,157 +0.04(+0.64%)
Nov 27, 2019 5.784 5.784 5.679 5.727 488,361 -0.07(-1.17%)
Nov 26, 2019 5.716 5.795 5.716 5.795 313,174 +0.05(+0.82%)
Nov 25, 2019 5.753 5.779 5.737 5.747 308,398 +0.01(+0.09%)
Nov 22, 2019 5.674 5.753 5.669 5.742 298,294 +0.09(+1.57%)
Nov 21, 2019 5.648 5.677 5.632 5.653 281,960 -0.02(-0.28%)
Nov 20, 2019 5.700 5.721 5.627 5.669 1,496,315 -0.01(-0.09%)
Nov 19, 2019 5.915 5.915 5.664 5.674 1,277,631 -0.22(-3.81%)
Nov 18, 2019 5.941 5.941 5.836 5.899 548,938 -0.02(-0.35%)
Nov 15, 2019 5.925 5.931 5.868 5.920 296,382 -0.02(-0.26%)
Nov 14, 2019 5.910 5.936 5.830 5.936 474,458 +0.03(+0.44%)
Nov 13, 2019 5.826 5.915 5.815 5.910 569,949 +0.08(+1.44%)
Nov 12, 2019 5.946 5.962 5.815 5.826 623,991 -0.12(-2.02%)
Nov 11, 2019 5.931 5.951 5.915 5.946 326,026 +0.02(+0.26%)
Nov 08, 2019 5.910 5.941 5.894 5.931 562,744 -0.01(-0.09%)
Nov 07, 2019 5.889 5.972 5.889 5.936 465,190 +0.03(+0.53%)
Nov 06, 2019 5.883 5.931 5.880 5.904 272,157 +0.02(+0.36%)
Nov 05, 2019 5.857 5.899 5.852 5.883 590,015 -0.03(-0.44%)
Nov 04, 2019 5.889 5.920 5.857 5.910 415,046 +0.03(+0.53%)
Nov 01, 2019 5.868 5.899 5.868 5.878 400,232 +0.02(+0.26%)
Oct 31, 2019 5.826 5.873 5.821 5.863 406,677 +0.01(+0.09%)
Oct 30, 2019 5.821 5.863 5.811 5.858 487,354 +0.01(+0.18%)
Oct 29, 2019 5.852 5.880 5.832 5.847 219,619 -0.03(-0.53%)
Oct 28, 2019 5.832 5.945 5.832 5.878 219,996 +0.05(+0.89%)
Oct 25, 2019 5.795 5.863 5.770 5.826 308,822 +0.00(+0.00%)
Oct 24, 2019 5.801 5.852 5.795 5.826 260,305 +0.00(+0.00%)
Oct 23, 2019 5.899 5.951 5.754 5.826 959,192 -0.11(-1.92%)
Oct 22, 2019 6.059 6.077 5.904 5.940 746,427 -0.16(-2.63%)
Oct 21, 2019 6.054 6.116 6.002 6.101 251,190 +0.04(+0.68%)
Oct 18, 2019 6.033 6.070 5.992 6.059 238,284 +0.01(+0.17%)
Oct 17, 2019 6.105 6.136 6.008 6.049 261,383 -0.05(-0.76%)
Oct 16, 2019 6.110 6.133 6.065 6.095 284,507 +0.04(+0.59%)
Oct 15, 2019 6.013 6.187 5.988 6.059 875,095 -0.20(-3.13%)
Oct 14, 2019 6.190 6.265 6.155 6.255 137,721 +0.07(+1.13%)
Oct 11, 2019 6.105 6.240 6.105 6.185 268,223 +0.08(+1.39%)
Oct 10, 2019 6.095 6.105 6.055 6.100 170,879 +0.02(+0.33%)
Oct 09, 2019 6.040 6.108 6.040 6.080 130,027 +0.06(+1.00%)
Oct 08, 2019 5.966 6.055 5.966 6.020 437,876 +0.05(+0.84%)
Oct 07, 2019 6.011 6.020 5.971 5.971 543,667 -0.04(-0.66%)
Oct 04, 2019 6.045 6.065 5.946 6.011 611,764 -0.04(-0.66%)
Oct 03, 2019 6.075 6.150 5.911 6.050 550,652 -0.10(-1.70%)
Oct 02, 2019 6.170 6.190 6.110 6.155 168,838 -0.01(-0.24%)
Oct 01, 2019 6.220 6.230 6.170 6.170 156,586 -0.05(-0.80%)
Sep 30, 2019 6.205 6.235 6.205 6.220 64,313 +0.02(+0.32%)
Sep 27, 2019 6.225 6.242 6.185 6.200 74,116 -0.02(-0.32%)
Sep 26, 2019 6.185 6.260 6.185 6.220 67,185 +0.03(+0.56%)
Sep 25, 2019 6.210 6.230 6.178 6.185 71,759 -0.04(-0.72%)
Sep 24, 2019 6.215 6.245 6.205 6.230 63,125 +0.02(+0.40%)
Sep 23, 2019 6.195 6.215 6.178 6.205 89,090 +0.01(+0.24%)
Sep 20, 2019 6.330 6.330 6.190 6.190 174,675 -0.08(-1.27%)
Sep 19, 2019 6.290 6.305 6.255 6.270 136,877 +0.00(+0.08%)
Sep 18, 2019 6.255 6.280 6.255 6.265 138,446 +0.02(+0.32%)
Sep 17, 2019 6.226 6.320 6.218 6.245 250,144 +0.03(+0.56%)
Sep 16, 2019 6.171 6.255 6.171 6.211 129,230 +0.04(+0.64%)
Sep 13, 2019 6.206 6.231 6.156 6.171 133,269 +0.01(+0.24%)
Sep 12, 2019 6.146 6.231 6.132 6.156 272,043 +0.01(+0.24%)
Sep 11, 2019 6.107 6.151 6.096 6.142 191,044 +0.06(+0.98%)
Sep 10, 2019 6.038 6.107 6.013 6.082 111,448 +0.02(+0.33%)
Sep 09, 2019 6.048 6.077 6.041 6.062 150,794 +0.01(+0.25%)
Sep 06, 2019 6.038 6.077 6.038 6.048 115,068 -0.02(-0.33%)
Sep 05, 2019 6.003 6.082 6.003 6.067 156,175 +0.06(+1.07%)
Sep 04, 2019 5.939 6.062 5.939 6.003 204,630 +0.06(+1.08%)
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.