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 )

6.760 +0.030 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Dec 31, 2019 6.129 6.183 6.118 6.172 223,224 +0.04(+0.70%)
Dec 30, 2019 6.156 6.171 6.081 6.129 257,974 -0.02(-0.26%)
Dec 27, 2019 6.103 6.151 6.103 6.145 390,634 +0.05(+0.78%)
Dec 26, 2019 6.172 6.193 6.082 6.097 518,196 -0.07(-1.12%)
Dec 24, 2019 6.166 6.193 6.145 6.166 192,584 +0.00(+0.00%)
Dec 23, 2019 6.140 6.166 6.124 6.166 270,293 +0.04(+0.69%)
Dec 20, 2019 6.103 6.145 6.087 6.124 425,872 +0.02(+0.26%)
Dec 19, 2019 6.103 6.140 6.066 6.108 385,968 +0.00(+0.00%)
Dec 18, 2019 6.055 6.113 6.055 6.108 311,126 +0.05(+0.88%)
Dec 17, 2019 5.997 6.060 5.965 6.055 411,814 +0.06(+1.06%)
Dec 16, 2019 5.970 5.997 5.949 5.991 339,529 +0.06(+0.98%)
Dec 13, 2019 5.954 5.991 5.891 5.933 396,099 -0.01(-0.09%)
Dec 12, 2019 5.970 5.991 5.922 5.938 229,675 -0.01(-0.09%)
Dec 11, 2019 5.922 5.975 5.922 5.944 237,695 +0.01(+0.18%)
Dec 10, 2019 5.922 5.954 5.906 5.933 241,725 +0.01(+0.09%)
Dec 09, 2019 5.896 5.965 5.896 5.928 232,869 +0.01(+0.18%)
Dec 06, 2019 5.880 5.922 5.880 5.917 600,555 +0.04(+0.72%)
Dec 05, 2019 5.869 5.885 5.853 5.875 181,244 -0.01(-0.18%)
Dec 04, 2019 5.848 5.885 5.837 5.885 328,293 +0.04(+0.64%)
Dec 03, 2019 5.864 5.864 5.795 5.848 391,188 -0.01(-0.18%)
Dec 02, 2019 5.832 5.885 5.811 5.859 357,423 +0.01(+0.18%)
Nov 29, 2019 5.811 5.848 5.787 5.848 271,163 +0.04(+0.64%)
Nov 27, 2019 5.869 5.869 5.763 5.811 481,273 -0.07(-1.17%)
Nov 26, 2019 5.800 5.880 5.800 5.880 308,629 +0.05(+0.82%)
Nov 25, 2019 5.837 5.864 5.822 5.832 303,922 +0.01(+0.09%)
Nov 22, 2019 5.758 5.837 5.753 5.827 293,965 +0.09(+1.57%)
Nov 21, 2019 5.731 5.760 5.715 5.737 277,868 -0.02(-0.28%)
Nov 20, 2019 5.784 5.806 5.710 5.753 1,474,598 -0.01(-0.09%)
Nov 19, 2019 6.002 6.002 5.747 5.758 1,259,088 -0.23(-3.81%)
Nov 18, 2019 6.028 6.028 5.922 5.986 540,971 -0.02(-0.35%)
Nov 15, 2019 6.013 6.018 5.954 6.007 292,080 -0.02(-0.26%)
Nov 14, 2019 5.997 6.023 5.915 6.023 467,572 +0.03(+0.44%)
Nov 13, 2019 5.912 6.002 5.901 5.997 561,676 +0.08(+1.44%)
Nov 12, 2019 6.034 6.050 5.901 5.912 614,935 -0.12(-2.02%)
Nov 11, 2019 6.018 6.039 6.002 6.034 321,294 +0.02(+0.26%)
Nov 08, 2019 5.997 6.028 5.981 6.018 554,576 -0.01(-0.09%)
Nov 07, 2019 5.975 6.060 5.975 6.023 458,438 +0.03(+0.53%)
Nov 06, 2019 5.970 6.018 5.966 5.991 268,207 +0.02(+0.36%)
Nov 05, 2019 5.944 5.986 5.938 5.970 581,451 -0.03(-0.44%)
Nov 04, 2019 5.975 6.007 5.944 5.997 409,022 +0.03(+0.53%)
Nov 01, 2019 5.954 5.986 5.954 5.965 394,423 +0.02(+0.26%)
Oct 31, 2019 5.912 5.960 5.907 5.949 400,775 +0.01(+0.09%)
Oct 30, 2019 5.907 5.949 5.897 5.944 480,281 +0.01(+0.18%)
Oct 29, 2019 5.939 5.967 5.918 5.933 216,432 -0.03(-0.53%)
Oct 28, 2019 5.918 6.033 5.918 5.965 216,803 +0.05(+0.89%)
Oct 25, 2019 5.881 5.949 5.855 5.912 304,340 +0.00(+0.00%)
Oct 24, 2019 5.886 5.939 5.881 5.912 256,527 +0.00(+0.00%)
Oct 23, 2019 5.986 6.038 5.839 5.912 945,271 -0.12(-1.92%)
Oct 22, 2019 6.149 6.167 5.991 6.028 735,594 -0.16(-2.63%)
Oct 21, 2019 6.143 6.206 6.091 6.191 247,544 +0.04(+0.68%)
Oct 18, 2019 6.122 6.159 6.080 6.149 234,826 +0.01(+0.17%)
Oct 17, 2019 6.195 6.226 6.096 6.138 257,589 -0.05(-0.76%)
Oct 16, 2019 6.200 6.223 6.154 6.185 280,377 +0.04(+0.59%)
Oct 15, 2019 6.102 6.278 6.076 6.148 862,394 -0.20(-3.13%)
Oct 14, 2019 6.281 6.357 6.246 6.347 135,722 +0.07(+1.13%)
Oct 11, 2019 6.195 6.332 6.195 6.276 264,330 +0.09(+1.39%)
Oct 10, 2019 6.185 6.195 6.145 6.190 168,399 +0.02(+0.33%)
Oct 09, 2019 6.129 6.198 6.129 6.170 128,139 +0.06(+0.99%)
Oct 08, 2019 6.053 6.145 6.053 6.109 431,521 +0.05(+0.84%)
Oct 07, 2019 6.099 6.109 6.059 6.059 535,776 -0.04(-0.66%)
Oct 04, 2019 6.134 6.155 6.033 6.099 602,885 -0.04(-0.66%)
Oct 03, 2019 6.165 6.241 5.998 6.140 542,660 -0.11(-1.70%)
Oct 02, 2019 6.261 6.281 6.200 6.246 166,387 -0.02(-0.24%)
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.