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 31, 2019 5.942 5.964 5.849 5.893 260,130 -0.10(-1.63%)
May 30, 2019 5.947 6.010 5.945 5.991 96,131 +0.02(+0.36%)
May 29, 2019 6.142 6.161 5.952 5.969 446,871 -0.20(-3.19%)
May 28, 2019 6.200 6.220 6.156 6.166 76,636 -0.00(-0.08%)
May 24, 2019 6.132 6.181 6.132 6.171 137,245 +0.05(+0.80%)
May 23, 2019 6.132 6.132 6.078 6.122 130,131 -0.04(-0.63%)
May 22, 2019 6.181 6.210 6.142 6.161 246,599 -0.05(-0.78%)
May 21, 2019 6.220 6.239 6.195 6.210 243,651 -0.01(-0.24%)
May 20, 2019 6.254 6.292 6.225 6.225 344,926 -0.03(-0.54%)
May 17, 2019 6.249 6.290 6.239 6.258 192,375 +0.00(+0.08%)
May 16, 2019 6.196 6.379 6.167 6.254 405,041 +0.07(+1.09%)
May 15, 2019 6.133 6.193 6.114 6.186 114,874 +0.04(+0.63%)
May 14, 2019 6.114 6.181 6.099 6.147 261,914 +0.04(+0.63%)
May 13, 2019 6.094 6.118 6.080 6.109 148,410 -0.01(-0.16%)
May 10, 2019 6.085 6.176 6.085 6.118 113,686 +0.02(+0.32%)
May 09, 2019 6.181 6.181 6.089 6.099 184,434 -0.10(-1.64%)
May 08, 2019 6.133 6.220 6.123 6.201 153,703 +0.06(+0.94%)
May 07, 2019 6.191 6.220 6.143 6.143 198,656 -0.06(-1.01%)
May 06, 2019 6.133 6.263 6.133 6.205 408,791 +0.00(+0.00%)
May 03, 2019 6.152 6.220 6.152 6.205 133,358 +0.06(+0.98%)
May 02, 2019 6.133 6.152 6.123 6.145 201,002 +0.00(+0.04%)
May 01, 2019 6.167 6.196 6.143 6.143 231,161 -0.01(-0.16%)
Apr 30, 2019 6.114 6.157 6.102 6.152 170,373 +0.05(+0.87%)
Apr 29, 2019 6.094 6.133 5.819 6.099 173,194 +0.00(+0.00%)
Apr 26, 2019 5.993 6.109 5.993 6.099 144,747 +0.09(+1.53%)
Apr 25, 2019 5.998 6.012 5.969 6.007 116,740 +0.02(+0.32%)
Apr 24, 2019 5.998 6.007 5.978 5.988 113,058 -0.00(-0.08%)
Apr 23, 2019 5.988 6.032 5.935 5.993 171,299 +0.01(+0.16%)
Apr 22, 2019 5.998 6.017 5.916 5.983 200,696 +0.00(+0.08%)
Apr 18, 2019 6.085 6.094 5.930 5.978 280,176 -0.12(-1.90%)
Apr 17, 2019 6.123 6.157 6.070 6.094 373,908 -0.03(-0.47%)
Apr 16, 2019 6.051 6.130 6.032 6.123 294,156 +0.11(+1.75%)
Apr 15, 2019 5.980 6.032 5.975 6.018 436,177 +0.06(+1.04%)
Apr 12, 2019 5.941 5.980 5.936 5.956 145,287 +0.02(+0.32%)
Apr 11, 2019 5.917 5.956 5.908 5.936 208,499 +0.02(+0.32%)
Apr 10, 2019 5.893 5.927 5.893 5.917 106,359 +0.02(+0.32%)
Apr 09, 2019 5.903 5.917 5.884 5.898 121,772 +0.00(+0.08%)
Apr 08, 2019 5.879 5.908 5.874 5.893 136,863 -0.01(-0.10%)
Apr 05, 2019 5.893 5.908 5.869 5.899 193,786 +0.01(+0.18%)
Apr 04, 2019 5.884 5.927 5.874 5.889 187,308 +0.00(+0.08%)
Apr 03, 2019 5.850 5.884 5.850 5.884 158,401 +0.04(+0.65%)
Apr 02, 2019 5.831 5.874 5.831 5.846 131,308 +0.00(+0.08%)
Apr 01, 2019 5.798 5.855 5.791 5.841 186,861 +0.04(+0.74%)
Mar 29, 2019 5.736 5.812 5.736 5.798 256,292 +0.08(+1.42%)
Mar 28, 2019 5.683 5.731 5.683 5.716 105,384 +0.03(+0.59%)
Mar 27, 2019 5.726 5.738 5.664 5.683 191,188 -0.04(-0.75%)
Mar 26, 2019 5.688 5.736 5.688 5.726 122,382 +0.04(+0.67%)
Mar 25, 2019 5.736 5.740 5.673 5.688 186,641 -0.05(-0.83%)
Mar 22, 2019 5.831 5.831 5.726 5.736 209,465 -0.09(-1.48%)
Mar 21, 2019 5.759 5.822 5.759 5.822 143,726 +0.05(+0.91%)
Mar 20, 2019 5.750 5.769 5.716 5.769 187,636 +0.04(+0.67%)
Mar 19, 2019 5.745 5.764 5.721 5.731 344,546 +0.01(+0.17%)
Mar 18, 2019 5.721 5.731 5.707 5.721 143,438 +0.02(+0.33%)
Mar 15, 2019 5.702 5.735 5.679 5.702 167,012 +0.02(+0.33%)
Mar 14, 2019 5.669 5.686 5.655 5.683 205,516 +0.02(+0.42%)
Mar 13, 2019 5.669 5.703 5.650 5.660 207,665 -0.01(-0.25%)
Mar 12, 2019 5.631 5.674 5.612 5.674 209,918 +0.05(+0.84%)
Mar 11, 2019 5.589 5.627 5.574 5.627 173,714 +0.04(+0.68%)
Mar 08, 2019 5.565 5.589 5.559 5.589 66,931 +0.02(+0.42%)
Mar 07, 2019 5.593 5.598 5.565 5.565 129,537 -0.03(-0.51%)
Mar 06, 2019 5.631 5.631 5.584 5.593 196,462 -0.04(-0.67%)
Mar 05, 2019 5.617 5.636 5.598 5.631 114,356 +0.00(+0.08%)
Mar 04, 2019 5.641 5.660 5.608 5.627 140,892 -0.01(-0.13%)
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.