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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 6.207 6.242 6.145 6.158 264,094 -0.05(-0.79%)
Jul 30, 2018 6.216 6.220 6.194 6.207 129,725 +0.00(+0.07%)
Jul 27, 2018 6.207 6.234 6.198 6.202 239,484 +0.00(+0.07%)
Jul 26, 2018 6.202 6.202 6.176 6.198 103,768 +0.01(+0.14%)
Jul 25, 2018 6.185 6.189 6.167 6.189 81,727 +0.01(+0.14%)
Jul 24, 2018 6.136 6.180 6.101 6.180 280,422 +0.08(+1.23%)
Jul 23, 2018 6.127 6.131 6.092 6.105 235,184 -0.03(-0.43%)
Jul 20, 2018 6.096 6.132 6.087 6.132 187,824 +0.02(+0.36%)
Jul 19, 2018 6.131 6.131 6.096 6.109 196,977 -0.02(-0.36%)
Jul 18, 2018 6.127 6.131 6.096 6.131 235,448 +0.02(+0.29%)
Jul 17, 2018 6.123 6.131 6.101 6.114 155,901 -0.00(-0.07%)
Jul 16, 2018 6.131 6.131 6.102 6.118 136,138 +0.00(+0.07%)
Jul 13, 2018 6.123 6.123 6.092 6.114 207,145 +0.01(+0.22%)
Jul 12, 2018 6.105 6.123 6.079 6.101 285,813 +0.00(+0.07%)
Jul 11, 2018 6.101 6.118 6.087 6.096 104,038 +0.01(+0.14%)
Jul 10, 2018 6.092 6.123 6.081 6.087 221,161 +0.00(+0.07%)
Jul 09, 2018 6.101 6.105 6.077 6.083 102,847 -0.01(-0.14%)
Jul 06, 2018 6.052 6.104 6.044 6.092 149,724 +0.03(+0.43%)
Jul 05, 2018 6.066 6.035 6.066 113,200 +0.01(+0.22%)
Jul 03, 2018 6.052 6.052 6.052 0 +0.01(+0.22%)
Jul 02, 2018 6.114 6.114 6.035 6.039 241,825 -0.03(-0.43%)
Jun 29, 2018 6.061 6.079 6.057 6.066 89,100 +0.02(+0.29%)
Jun 28, 2018 6.048 6.061 6.022 6.048 137,725 -0.02(-0.29%)
Jun 27, 2018 6.109 6.112 6.057 6.066 149,016 -0.04(-0.65%)
Jun 26, 2018 6.109 6.114 6.092 6.105 112,132 +0.01(+0.22%)
Jun 25, 2018 6.101 6.127 6.087 6.092 121,016 -0.02(-0.29%)
Jun 22, 2018 6.140 6.140 6.092 6.109 141,938 +0.00(+0.00%)
Jun 21, 2018 6.127 6.131 6.094 6.109 90,448 +0.00(+0.07%)
Jun 20, 2018 6.127 6.136 6.092 6.105 192,155 -0.02(-0.36%)
Jun 19, 2018 6.118 6.131 6.105 6.127 299,926 +0.00(+0.07%)
Jun 18, 2018 6.140 6.153 6.110 6.123 254,662 -0.03(-0.50%)
Jun 15, 2018 6.144 6.144 6.153 127,555 +0.01(+0.14%)
Jun 14, 2018 6.166 6.166 6.123 6.144 173,907 +0.01(+0.21%)
Jun 13, 2018 6.136 6.149 6.118 6.131 112,157 +0.02(+0.28%)
Jun 12, 2018 6.110 6.123 6.092 6.114 250,101 +0.04(+0.61%)
Jun 11, 2018 6.088 6.123 6.057 6.077 195,355 -0.01(-0.18%)
Jun 08, 2018 6.083 6.097 6.075 6.088 94,693 +0.02(+0.36%)
Jun 07, 2018 6.031 6.066 6.031 6.066 109,121 +0.01(+0.22%)
Jun 06, 2018 6.053 101,447 +0.00(+0.00%)
Jun 05, 2018 6.036 6.053 6.023 6.053 118,732 +0.03(+0.51%)
Jun 04, 2018 6.070 6.075 6.018 6.023 206,350 -0.04(-0.65%)
Jun 01, 2018 6.066 6.101 6.057 6.062 149,320 +0.02(+0.36%)
May 31, 2018 6.040 6.062 6.005 6.040 191,819 +0.01(+0.14%)
May 30, 2018 6.036 6.036 6.005 6.031 158,087 +0.02(+0.29%)
May 29, 2018 6.070 6.070 6.014 6.014 175,402 -0.05(-0.79%)
May 25, 2018 6.062 6.062 6.062 0 +0.05(+0.80%)
May 24, 2018 6.088 6.092 5.984 6.014 295,214 -0.08(-1.36%)
May 23, 2018 6.075 6.097 6.066 6.097 172,350 +0.00(+0.07%)
May 22, 2018 6.175 6.175 6.088 6.092 175,019 -0.05(-0.78%)
May 21, 2018 6.131 6.154 6.123 6.140 156,830 -0.01(-0.21%)
May 18, 2018 6.118 6.153 6.118 6.153 172,685 +0.04(+0.71%)
May 17, 2018 6.110 6.118 6.097 6.110 120,914 +0.01(+0.21%)
May 16, 2018 6.097 6.101 6.080 6.097 123,927 +0.02(+0.36%)
May 15, 2018 6.088 6.118 6.062 6.075 185,147 -0.01(-0.22%)
May 14, 2018 6.075 6.106 6.071 6.089 253,304 +0.03(+0.50%)
May 11, 2018 6.075 6.080 6.041 6.058 124,780 -0.00(-0.07%)
May 10, 2018 6.028 6.062 6.015 6.062 159,342 +0.04(+0.65%)
May 09, 2018 6.024 6.032 5.993 6.024 128,270 +0.01(+0.14%)
May 08, 2018 5.998 6.015 5.993 6.015 84,744 +0.03(+0.43%)
May 07, 2018 5.993 6.006 5.985 5.989 106,372 -0.01(-0.22%)
May 04, 2018 6.006 6.011 5.972 6.002 115,757 -0.02(-0.36%)
May 03, 2018 6.015 6.032 5.993 6.024 163,099 +0.01(+0.22%)
May 02, 2018 6.015 6.019 5.998 6.011 108,966 -0.01(-0.22%)
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.