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 (-1.43%)
Official Closing 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 (%)
Sep 30, 2019 6.203 6.233 6.203 6.218 64,340 +0.02(+0.32%)
Sep 27, 2019 6.223 6.239 6.183 6.198 74,147 -0.02(-0.32%)
Sep 26, 2019 6.183 6.258 6.183 6.218 67,213 +0.03(+0.56%)
Sep 25, 2019 6.208 6.228 6.175 6.183 71,788 -0.04(-0.72%)
Sep 24, 2019 6.213 6.243 6.203 6.228 63,151 +0.02(+0.40%)
Sep 23, 2019 6.193 6.213 6.176 6.203 89,127 +0.01(+0.24%)
Sep 20, 2019 6.327 6.327 6.188 6.188 174,747 -0.08(-1.27%)
Sep 19, 2019 6.287 6.302 6.253 6.268 136,933 +0.00(+0.08%)
Sep 18, 2019 6.253 6.278 6.253 6.263 138,503 +0.02(+0.32%)
Sep 17, 2019 6.223 6.317 6.216 6.243 250,247 +0.03(+0.56%)
Sep 16, 2019 6.169 6.253 6.169 6.208 129,284 +0.04(+0.64%)
Sep 13, 2019 6.203 6.228 6.154 6.169 133,324 +0.01(+0.24%)
Sep 12, 2019 6.144 6.228 6.129 6.154 272,156 +0.01(+0.24%)
Sep 11, 2019 6.104 6.149 6.094 6.139 191,123 +0.06(+0.98%)
Sep 10, 2019 6.035 6.104 6.010 6.080 111,495 +0.02(+0.33%)
Sep 09, 2019 6.045 6.075 6.038 6.060 150,857 +0.01(+0.25%)
Sep 06, 2019 6.035 6.075 6.035 6.045 115,116 -0.02(-0.33%)
Sep 05, 2019 6.001 6.080 6.001 6.065 156,240 +0.06(+1.07%)
Sep 04, 2019 5.936 6.060 5.936 6.001 204,715 +0.06(+1.08%)
Sep 03, 2019 5.912 5.966 5.882 5.936 137,971 +0.01(+0.25%)
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%)
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.