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 )

6.890 +0.100 (+1.47%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2019 6.181 6.205 6.171 6.185 140,868 -0.00(-0.08%)
Jul 30, 2019 6.137 6.190 6.137 6.190 93,817 +0.03(+0.56%)
Jul 29, 2019 6.146 6.156 6.117 6.156 93,275 -0.00(-0.08%)
Jul 26, 2019 6.195 6.210 6.146 6.161 126,901 -0.01(-0.16%)
Jul 25, 2019 6.171 6.205 6.156 6.171 116,771 +0.00(+0.00%)
Jul 24, 2019 6.166 6.195 6.156 6.171 107,247 +0.00(+0.08%)
Jul 23, 2019 6.141 6.171 6.137 6.166 82,939 +0.02(+0.40%)
Jul 22, 2019 6.141 6.181 6.137 6.141 136,348 +0.00(+0.00%)
Jul 19, 2019 6.200 6.200 6.117 6.141 322,669 -0.06(-0.95%)
Jul 18, 2019 6.190 6.249 6.186 6.200 275,016 -0.01(-0.16%)
Jul 17, 2019 6.200 6.224 6.147 6.210 216,140 +0.03(+0.47%)
Jul 16, 2019 6.195 6.254 6.181 6.181 258,311 -0.02(-0.31%)
Jul 15, 2019 6.171 6.205 6.161 6.200 182,540 +0.04(+0.71%)
Jul 12, 2019 6.132 6.176 6.132 6.157 184,832 +0.02(+0.40%)
Jul 11, 2019 6.127 6.176 6.113 6.132 165,680 +0.01(+0.16%)
Jul 10, 2019 6.113 6.157 6.113 6.123 138,273 +0.00(+0.08%)
Jul 09, 2019 6.026 6.118 6.022 6.118 94,466 +0.09(+1.45%)
Jul 08, 2019 6.026 6.035 5.963 6.030 233,078 +0.02(+0.40%)
Jul 05, 2019 6.040 6.050 5.977 6.006 173,280 -0.05(-0.80%)
Jul 03, 2019 6.050 6.069 6.026 6.055 72,200 +0.00(+0.00%)
Jul 02, 2019 6.040 6.061 6.006 6.055 86,699 +0.06(+1.05%)
Jul 01, 2019 6.011 6.025 5.965 5.992 129,982 +0.00(+0.00%)
Jun 28, 2019 5.992 6.021 5.943 5.992 134,292 -0.00(-0.08%)
Jun 27, 2019 5.982 6.026 5.982 5.997 98,167 +0.01(+0.16%)
Jun 26, 2019 5.972 6.026 5.948 5.987 80,362 +0.02(+0.32%)
Jun 25, 2019 6.103 6.103 5.953 5.967 180,347 -0.12(-1.91%)
Jun 24, 2019 6.113 6.119 6.075 6.084 94,497 -0.01(-0.16%)
Jun 21, 2019 6.132 6.147 6.084 6.093 108,300 -0.04(-0.63%)
Jun 20, 2019 6.113 6.142 6.006 6.132 252,157 +0.05(+0.80%)
Jun 19, 2019 6.060 6.098 6.034 6.084 237,381 +0.04(+0.64%)
Jun 18, 2019 6.026 6.055 6.017 6.045 102,313 +0.06(+0.96%)
Jun 17, 2019 5.993 6.055 5.983 5.988 228,586 +0.00(+0.08%)
Jun 14, 2019 5.973 6.017 5.949 5.983 184,308 +0.01(+0.24%)
Jun 13, 2019 5.949 5.983 5.947 5.969 113,267 +0.02(+0.40%)
Jun 12, 2019 5.921 5.948 5.911 5.945 71,020 +0.04(+0.65%)
Jun 11, 2019 5.897 5.978 5.887 5.906 258,698 +0.03(+0.57%)
Jun 10, 2019 5.829 5.916 5.828 5.873 177,931 +0.07(+1.24%)
Jun 07, 2019 5.772 5.820 5.772 5.800 115,999 +0.03(+0.58%)
Jun 06, 2019 5.743 5.815 5.714 5.767 186,584 +0.00(+0.00%)
Jun 05, 2019 5.805 5.805 5.714 5.767 269,473 -0.04(-0.69%)
Jun 04, 2019 5.666 5.815 5.661 5.807 229,775 +0.17(+2.93%)
Jun 03, 2019 5.800 5.800 5.618 5.642 466,983 -0.16(-2.81%)
May 31, 2019 5.853 5.875 5.762 5.805 264,071 -0.10(-1.63%)
May 30, 2019 5.858 5.921 5.857 5.901 97,587 +0.02(+0.36%)
May 29, 2019 6.050 6.069 5.863 5.880 453,640 -0.19(-3.19%)
May 28, 2019 6.108 6.127 6.065 6.074 77,796 -0.00(-0.08%)
May 24, 2019 6.041 6.089 6.041 6.079 139,324 +0.05(+0.80%)
May 23, 2019 6.041 6.041 5.988 6.031 132,102 -0.04(-0.63%)
May 22, 2019 6.089 6.118 6.050 6.069 250,334 -0.05(-0.78%)
May 21, 2019 6.127 6.146 6.103 6.117 247,342 -0.01(-0.24%)
May 20, 2019 6.160 6.198 6.132 6.132 350,151 -0.03(-0.54%)
May 17, 2019 6.156 6.196 6.146 6.165 195,289 +0.00(+0.08%)
May 16, 2019 6.103 6.284 6.075 6.160 411,176 +0.07(+1.09%)
May 15, 2019 6.041 6.101 6.022 6.094 116,614 +0.04(+0.63%)
May 14, 2019 6.022 6.089 6.008 6.056 265,882 +0.04(+0.63%)
May 13, 2019 6.003 6.027 5.989 6.018 150,659 -0.01(-0.16%)
May 10, 2019 5.994 6.084 5.994 6.027 115,408 +0.02(+0.32%)
May 09, 2019 6.089 6.089 5.999 6.008 187,228 -0.10(-1.64%)
May 08, 2019 6.041 6.127 6.032 6.108 156,032 +0.06(+0.94%)
May 07, 2019 6.099 6.127 6.051 6.051 201,665 -0.06(-1.01%)
May 06, 2019 6.041 6.170 6.041 6.113 414,983 +0.00(+0.00%)
May 03, 2019 6.060 6.127 6.060 6.113 135,378 +0.06(+0.98%)
May 02, 2019 6.041 6.060 6.032 6.053 204,047 +0.00(+0.04%)
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.