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 )

6.520 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 7.619 7.712 7.579 7.665 306,589 +0.07(+0.96%)
May 27, 2021 7.540 7.613 7.526 7.593 265,157 +0.09(+1.24%)
May 26, 2021 7.513 7.599 7.487 7.500 258,411 -0.01(-0.18%)
May 25, 2021 7.613 7.613 7.513 7.513 218,664 -0.05(-0.70%)
May 24, 2021 7.646 7.646 7.546 7.566 208,006 +0.00(+0.00%)
May 21, 2021 7.606 7.665 7.566 7.566 229,338 -0.04(-0.52%)
May 20, 2021 7.632 7.672 7.500 7.606 326,360 -0.03(-0.35%)
May 19, 2021 7.829 7.829 7.449 7.632 808,789 -0.34(-4.24%)
May 18, 2021 7.932 8.054 7.912 7.970 583,717 +0.08(+0.98%)
May 17, 2021 7.842 8.009 7.810 7.893 455,402 +0.04(+0.49%)
May 14, 2021 7.713 7.874 7.713 7.855 220,963 +0.17(+2.17%)
May 13, 2021 7.373 7.700 7.360 7.688 256,393 +0.35(+4.73%)
May 12, 2021 7.829 7.868 7.115 7.340 894,692 -0.49(-6.24%)
May 11, 2021 7.951 7.996 7.790 7.829 567,110 -0.26(-3.26%)
May 10, 2021 8.035 8.099 7.970 8.092 137,976 +0.12(+1.45%)
May 07, 2021 7.912 7.977 7.898 7.977 99,561 +0.09(+1.14%)
May 06, 2021 8.009 8.060 7.848 7.887 392,091 -0.08(-1.05%)
May 05, 2021 8.080 8.144 7.964 7.970 222,264 -0.08(-0.96%)
May 04, 2021 8.009 8.067 7.906 8.047 198,974 +0.01(+0.16%)
May 03, 2021 8.067 8.144 7.990 8.035 263,140 -0.01(-0.16%)
Apr 30, 2021 8.009 8.073 8.000 8.047 236,476 +0.05(+0.64%)
Apr 29, 2021 7.912 8.015 7.912 7.996 146,427 +0.08(+1.06%)
Apr 28, 2021 7.906 7.957 7.893 7.912 184,015 +0.02(+0.24%)
Apr 27, 2021 7.970 7.970 7.880 7.893 166,308 -0.07(-0.89%)
Apr 26, 2021 7.964 8.002 7.938 7.964 158,481 +0.00(+0.00%)
Apr 23, 2021 7.938 7.970 7.929 7.964 144,841 +0.05(+0.65%)
Apr 22, 2021 7.945 7.996 7.900 7.912 252,217 -0.10(-1.20%)
Apr 21, 2021 8.015 8.053 7.958 8.009 441,009 +0.02(+0.24%)
Apr 20, 2021 7.907 8.041 7.888 7.990 391,792 +0.10(+1.21%)
Apr 19, 2021 7.811 7.894 7.767 7.894 389,104 +0.12(+1.56%)
Apr 16, 2021 7.773 7.824 7.760 7.773 306,436 -0.01(-0.16%)
Apr 15, 2021 7.690 7.804 7.658 7.786 291,341 +0.15(+1.92%)
Apr 14, 2021 7.563 7.747 7.550 7.639 213,337 +0.11(+1.44%)
Apr 13, 2021 7.480 7.550 7.480 7.531 121,834 +0.09(+1.20%)
Apr 12, 2021 7.422 7.550 7.422 7.441 216,150 +0.01(+0.09%)
Apr 09, 2021 7.454 7.505 7.410 7.435 165,293 +0.01(+0.09%)
Apr 08, 2021 7.410 7.480 7.403 7.429 123,059 +0.03(+0.43%)
Apr 07, 2021 7.422 7.461 7.394 7.397 168,957 -0.02(-0.26%)
Apr 06, 2021 7.390 7.435 7.371 7.416 87,831 +0.04(+0.61%)
Apr 05, 2021 7.403 7.422 7.333 7.371 168,828 -0.03(-0.43%)
Apr 01, 2021 7.378 7.534 7.374 7.403 152,120 +0.03(+0.43%)
Mar 31, 2021 7.454 7.454 7.346 7.371 244,680 -0.03(-0.34%)
Mar 30, 2021 7.435 7.435 7.359 7.397 160,951 +0.01(+0.17%)
Mar 29, 2021 7.365 7.454 7.359 7.384 161,725 +0.06(+0.87%)
Mar 26, 2021 7.378 7.403 7.301 7.320 139,260 +0.02(+0.26%)
Mar 25, 2021 7.454 7.461 7.282 7.301 167,747 -0.14(-1.89%)
Mar 24, 2021 7.480 7.521 7.429 7.441 169,220 -0.03(-0.34%)
Mar 23, 2021 7.486 7.512 7.374 7.467 244,388 -0.03(-0.34%)
Mar 22, 2021 7.398 7.499 7.398 7.492 215,295 +0.09(+1.28%)
Mar 19, 2021 7.347 7.398 7.328 7.398 179,195 +0.09(+1.21%)
Mar 18, 2021 7.385 7.391 7.271 7.309 138,188 -0.04(-0.52%)
Mar 17, 2021 7.341 7.385 7.240 7.347 153,868 +0.01(+0.17%)
Mar 16, 2021 7.379 7.379 7.328 7.334 176,985 -0.04(-0.60%)
Mar 15, 2021 7.296 7.379 7.271 7.379 127,987 +0.12(+1.66%)
Mar 12, 2021 7.208 7.328 7.208 7.258 249,417 +0.05(+0.70%)
Mar 11, 2021 7.227 7.303 7.208 7.208 163,541 +0.03(+0.35%)
Mar 10, 2021 7.160 7.189 7.151 7.183 135,734 +0.04(+0.62%)
Mar 09, 2021 7.100 7.164 7.100 7.138 126,505 +0.04(+0.53%)
Mar 08, 2021 7.050 7.176 7.050 7.100 175,146 +0.05(+0.72%)
Mar 05, 2021 6.999 7.050 6.968 7.050 138,073 +0.05(+0.77%)
Mar 04, 2021 7.100 7.132 6.930 6.996 221,379 -0.13(-1.82%)
Mar 03, 2021 7.100 7.152 7.091 7.126 102,106 +0.03(+0.36%)
Mar 02, 2021 7.075 7.119 7.018 7.100 114,088 +0.04(+0.63%)
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.