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 )

6.825 +0.035 (+0.52%)
Streaming Delayed Price Updated: 12:13 PM 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 (%)
Aug 30, 2019 5.917 5.946 5.907 5.921 127,255 +0.00(+0.00%)
Aug 29, 2019 5.941 5.956 5.892 5.921 170,034 -0.02(-0.42%)
Aug 28, 2019 5.926 5.976 5.892 5.946 198,943 -0.00(-0.08%)
Aug 27, 2019 5.996 6.033 5.951 5.951 106,975 -0.09(-1.47%)
Aug 26, 2019 6.075 6.090 5.991 6.040 116,395 -0.01(-0.24%)
Aug 23, 2019 6.010 6.080 5.990 6.055 164,885 +0.04(+0.74%)
Aug 22, 2019 5.971 6.020 5.941 6.010 131,060 +0.04(+0.66%)
Aug 21, 2019 5.971 5.981 5.912 5.971 144,933 -0.00(-0.08%)
Aug 20, 2019 6.050 6.055 5.912 5.976 213,722 -0.08(-1.31%)
Aug 19, 2019 6.060 6.080 6.025 6.055 122,069 +0.01(+0.16%)
Aug 16, 2019 5.907 6.085 5.872 6.045 171,157 +0.15(+2.60%)
Aug 15, 2019 6.053 6.053 5.872 5.892 335,876 -0.15(-2.43%)
Aug 14, 2019 6.058 6.063 6.009 6.039 109,891 -0.05(-0.80%)
Aug 13, 2019 6.092 6.112 6.063 6.088 217,165 -0.04(-0.64%)
Aug 12, 2019 6.146 6.151 6.112 6.127 71,588 -0.02(-0.33%)
Aug 09, 2019 6.132 6.161 6.073 6.147 103,809 +0.02(+0.33%)
Aug 08, 2019 6.004 6.127 6.004 6.127 152,312 +0.12(+1.95%)
Aug 07, 2019 6.009 6.032 5.954 6.009 112,731 -0.06(-0.97%)
Aug 06, 2019 6.088 6.092 6.034 6.068 106,636 +0.05(+0.81%)
Aug 05, 2019 6.127 6.127 6.019 6.019 325,372 -0.17(-2.69%)
Aug 02, 2019 6.176 6.220 6.122 6.185 133,849 -0.01(-0.24%)
Aug 01, 2019 6.176 6.220 6.176 6.200 90,416 +0.01(+0.24%)
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%)
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.