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 (+1.47%)
Streaming Delayed 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 (%)
Aug 31, 2018 6.298 6.298 6.298 0 +0.03(+0.42%)
Aug 30, 2018 6.276 6.289 6.267 6.272 93,279 -0.03(-0.42%)
Aug 29, 2018 6.302 6.338 6.289 6.298 139,644 -0.01(-0.21%)
Aug 28, 2018 6.324 6.373 6.302 6.311 157,858 -0.02(-0.28%)
Aug 27, 2018 6.342 6.346 6.312 6.329 143,123 +0.02(+0.28%)
Aug 24, 2018 6.289 6.320 6.276 6.311 101,338 +0.05(+0.77%)
Aug 23, 2018 6.245 6.276 6.244 6.263 56,483 +0.01(+0.21%)
Aug 22, 2018 6.232 6.250 6.214 6.250 82,645 +0.03(+0.42%)
Aug 21, 2018 6.223 6.228 6.212 6.223 201,002 -0.00(-0.07%)
Aug 20, 2018 6.250 6.250 6.219 6.228 136,150 -0.03(-0.42%)
Aug 17, 2018 6.250 6.263 6.210 6.254 157,233 +0.00(+0.00%)
Aug 16, 2018 6.188 6.319 6.184 6.254 350,242 +0.09(+1.42%)
Aug 15, 2018 6.145 6.171 6.136 6.167 90,001 -0.01(-0.14%)
Aug 14, 2018 6.145 6.175 6.123 6.175 141,956 +0.02(+0.35%)
Aug 13, 2018 6.149 6.154 6.119 6.154 128,741 +0.00(+0.07%)
Aug 10, 2018 6.149 6.149 6.110 6.149 192,931 -0.01(-0.21%)
Aug 09, 2018 6.136 6.171 6.132 6.162 138,800 +0.02(+0.36%)
Aug 08, 2018 6.110 6.154 6.110 6.140 95,242 +0.02(+0.36%)
Aug 07, 2018 6.119 6.132 6.114 6.119 134,085 +0.00(+0.00%)
Aug 06, 2018 6.114 6.127 6.110 6.119 166,837 +0.01(+0.14%)
Aug 03, 2018 6.106 6.127 6.106 6.110 121,899 +0.00(+0.05%)
Aug 02, 2018 6.058 6.114 6.058 6.107 130,989 +0.03(+0.52%)
Aug 01, 2018 6.066 6.110 6.053 6.075 144,719 +0.01(+0.14%)
Jul 31, 2018 6.114 6.149 6.053 6.066 268,094 -0.05(-0.79%)
Jul 30, 2018 6.123 6.127 6.101 6.114 131,690 +0.00(+0.07%)
Jul 27, 2018 6.114 6.140 6.106 6.110 243,112 +0.00(+0.07%)
Jul 26, 2018 6.110 6.110 6.084 6.106 105,340 +0.01(+0.14%)
Jul 25, 2018 6.092 6.097 6.075 6.097 82,965 +0.01(+0.14%)
Jul 24, 2018 6.044 6.088 6.010 6.088 284,670 +0.07(+1.23%)
Jul 23, 2018 6.036 6.040 6.001 6.014 238,747 -0.03(-0.43%)
Jul 20, 2018 6.005 6.040 5.996 6.040 190,670 +0.02(+0.36%)
Jul 19, 2018 6.040 6.040 6.005 6.018 199,961 -0.02(-0.36%)
Jul 18, 2018 6.036 6.040 6.005 6.040 239,015 +0.02(+0.29%)
Jul 17, 2018 6.031 6.040 6.010 6.023 158,263 -0.00(-0.07%)
Jul 16, 2018 6.040 6.040 6.011 6.027 138,201 +0.00(+0.07%)
Jul 13, 2018 6.031 6.031 6.001 6.023 210,283 +0.01(+0.22%)
Jul 12, 2018 6.014 6.031 5.988 6.010 290,143 +0.00(+0.07%)
Jul 11, 2018 6.010 6.027 5.997 6.005 105,614 +0.01(+0.14%)
Jul 10, 2018 6.001 6.031 5.990 5.997 224,511 +0.00(+0.07%)
Jul 09, 2018 6.010 6.014 5.986 5.992 104,405 -0.01(-0.14%)
Jul 06, 2018 5.962 6.012 5.953 6.001 151,992 +0.03(+0.43%)
Jul 05, 2018 5.975 5.945 5.975 114,915 +0.01(+0.22%)
Jul 03, 2018 5.962 5.962 5.962 0 +0.01(+0.22%)
Jul 02, 2018 6.023 6.023 5.945 5.949 245,489 -0.03(-0.43%)
Jun 29, 2018 5.971 5.988 5.966 5.975 90,450 +0.02(+0.29%)
Jun 28, 2018 5.958 5.970 5.932 5.958 139,812 -0.02(-0.29%)
Jun 27, 2018 6.018 6.021 5.966 5.975 151,273 -0.04(-0.65%)
Jun 26, 2018 6.018 6.023 6.001 6.014 113,831 +0.01(+0.22%)
Jun 25, 2018 6.010 6.036 5.997 6.001 122,849 -0.02(-0.29%)
Jun 22, 2018 6.049 6.049 6.001 6.018 144,088 +0.00(+0.00%)
Jun 21, 2018 6.036 6.040 6.003 6.018 91,818 +0.00(+0.07%)
Jun 20, 2018 6.036 6.044 6.001 6.014 195,065 -0.02(-0.36%)
Jun 19, 2018 6.027 6.040 6.014 6.036 304,469 +0.00(+0.07%)
Jun 18, 2018 6.048 6.061 6.018 6.031 258,520 -0.03(-0.50%)
Jun 15, 2018 6.053 6.053 6.061 129,487 +0.01(+0.14%)
Jun 14, 2018 6.074 6.074 6.031 6.053 176,542 +0.01(+0.21%)
Jun 13, 2018 6.044 6.057 6.027 6.040 113,856 +0.02(+0.28%)
Jun 12, 2018 6.018 6.031 6.001 6.023 253,890 +0.04(+0.61%)
Jun 11, 2018 5.997 6.031 5.967 5.986 198,315 -0.01(-0.18%)
Jun 08, 2018 5.993 6.006 5.984 5.997 96,128 +0.02(+0.36%)
Jun 07, 2018 5.941 5.976 5.941 5.976 110,774 +0.01(+0.22%)
Jun 06, 2018 5.963 102,984 +0.00(+0.00%)
Jun 05, 2018 5.946 5.963 5.933 5.963 120,530 +0.03(+0.51%)
Jun 04, 2018 5.980 5.984 5.928 5.933 209,476 -0.04(-0.65%)
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.