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 )

6.750 +0.030 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2020 5.971 6.079 5.952 5.983 192,734 +0.03(+0.51%)
Sep 29, 2020 5.856 5.983 5.856 5.952 122,452 +0.07(+1.13%)
Sep 28, 2020 5.790 5.886 5.790 5.886 176,269 +0.10(+1.77%)
Sep 25, 2020 5.760 5.806 5.760 5.784 143,096 -0.01(-0.10%)
Sep 24, 2020 5.886 5.886 5.747 5.790 222,381 -0.10(-1.64%)
Sep 23, 2020 5.916 5.959 5.651 5.886 170,081 -0.05(-0.81%)
Sep 22, 2020 5.940 5.983 5.934 5.934 80,767 -0.02(-0.40%)
Sep 21, 2020 5.892 5.961 5.886 5.959 212,801 -0.04(-0.60%)
Sep 18, 2020 5.977 6.031 5.946 5.995 201,462 -0.03(-0.50%)
Sep 17, 2020 6.001 6.055 6.001 6.025 180,158 -0.02(-0.39%)
Sep 16, 2020 6.031 6.055 6.019 6.049 132,861 +0.04(+0.60%)
Sep 15, 2020 5.995 6.019 5.935 6.013 145,895 +0.02(+0.30%)
Sep 14, 2020 5.971 6.007 5.965 5.995 557,069 +0.02(+0.30%)
Sep 11, 2020 6.138 6.148 5.828 5.977 783,270 -0.21(-3.47%)
Sep 10, 2020 6.156 6.228 6.156 6.192 99,274 +0.01(+0.10%)
Sep 09, 2020 6.120 6.214 6.120 6.186 159,705 +0.04(+0.58%)
Sep 08, 2020 6.043 6.150 6.007 6.150 172,788 +0.04(+0.68%)
Sep 04, 2020 6.067 6.114 5.995 6.108 182,880 +0.07(+1.09%)
Sep 03, 2020 6.108 6.120 5.876 6.043 327,858 -0.07(-1.08%)
Sep 02, 2020 6.102 6.162 6.090 6.108 142,470 +0.01(+0.10%)
Sep 01, 2020 5.989 6.114 5.965 6.102 156,613 +0.11(+1.89%)
Aug 31, 2020 6.007 6.025 5.977 5.989 125,922 -0.02(-0.30%)
Aug 28, 2020 6.120 6.120 5.995 6.007 161,611 -0.08(-1.28%)
Aug 27, 2020 6.114 6.138 6.079 6.085 176,839 -0.03(-0.49%)
Aug 26, 2020 6.114 6.150 6.073 6.114 215,148 -0.04(-0.58%)
Aug 25, 2020 6.216 6.222 6.144 6.150 234,170 -0.07(-1.06%)
Aug 24, 2020 6.371 6.371 6.198 6.216 430,277 -0.16(-2.44%)
Aug 21, 2020 6.413 6.413 6.353 6.371 95,626 -0.01(-0.19%)
Aug 20, 2020 6.431 6.431 6.306 6.383 229,508 -0.01(-0.19%)
Aug 19, 2020 6.395 6.395 6.336 6.395 357,481 +0.09(+1.40%)
Aug 18, 2020 6.259 6.324 6.247 6.306 256,200 +0.05(+0.75%)
Aug 17, 2020 6.224 6.306 6.218 6.259 333,579 +0.01(+0.16%)
Aug 14, 2020 6.188 6.259 6.188 6.249 291,111 +0.07(+1.13%)
Aug 13, 2020 6.212 6.224 6.141 6.180 160,534 -0.01(-0.14%)
Aug 12, 2020 6.177 6.200 6.153 6.188 172,822 +0.05(+0.87%)
Aug 11, 2020 6.171 6.230 6.112 6.135 199,827 -0.04(-0.57%)
Aug 10, 2020 6.118 6.171 6.106 6.171 119,391 +0.07(+1.16%)
Aug 07, 2020 6.076 6.112 6.041 6.100 103,303 +0.04(+0.73%)
Aug 06, 2020 6.082 6.082 6.032 6.056 160,898 -0.00(-0.05%)
Aug 05, 2020 5.946 6.082 5.929 6.058 199,427 +0.13(+2.19%)
Aug 04, 2020 5.852 5.934 5.840 5.929 192,863 +0.09(+1.62%)
Aug 03, 2020 5.810 5.884 5.793 5.834 219,463 +0.00(+0.00%)
Jul 31, 2020 5.858 5.858 5.810 5.834 179,848 -0.02(-0.30%)
Jul 30, 2020 5.799 5.858 5.799 5.852 60,303 -0.01(-0.10%)
Jul 29, 2020 5.816 5.870 5.816 5.858 129,059 +0.02(+0.40%)
Jul 28, 2020 5.810 5.846 5.746 5.834 254,132 +0.01(+0.10%)
Jul 27, 2020 5.793 5.834 5.787 5.828 149,073 +0.02(+0.41%)
Jul 24, 2020 5.793 5.848 5.736 5.805 131,245 +0.03(+0.51%)
Jul 23, 2020 5.781 5.834 5.746 5.775 190,734 -0.03(-0.51%)
Jul 22, 2020 5.775 5.822 5.775 5.805 72,158 -0.01(-0.10%)
Jul 21, 2020 5.881 5.881 5.793 5.810 183,044 +0.00(+0.00%)
Jul 20, 2020 5.757 5.864 5.757 5.810 195,950 +0.02(+0.31%)
Jul 17, 2020 5.834 5.881 5.787 5.793 247,588 -0.04(-0.71%)
Jul 16, 2020 5.846 5.846 5.817 5.834 361,279 -0.04(-0.60%)
Jul 15, 2020 5.642 5.887 5.642 5.869 319,379 +0.23(+4.03%)
Jul 14, 2020 5.560 5.642 5.549 5.642 193,094 +0.08(+1.47%)
Jul 13, 2020 5.502 5.624 5.502 5.560 295,015 +0.06(+1.17%)
Jul 10, 2020 5.461 5.502 5.452 5.496 156,322 +0.05(+0.86%)
Jul 09, 2020 5.542 5.542 5.432 5.449 187,137 -0.06(-1.16%)
Jul 08, 2020 5.507 5.531 5.472 5.513 118,515 +0.03(+0.64%)
Jul 07, 2020 5.420 5.542 5.408 5.478 305,200 +0.06(+1.19%)
Jul 06, 2020 5.373 5.432 5.338 5.414 212,303 +0.11(+1.98%)
Jul 02, 2020 5.379 5.379 5.280 5.309 134,382 -0.03(-0.55%)
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.