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 (%)
Jun 28, 2019 6.080 6.109 6.031 6.080 132,342 -0.00(-0.08%)
Jun 27, 2019 6.070 6.114 6.070 6.085 96,742 +0.01(+0.16%)
Jun 26, 2019 6.060 6.114 6.036 6.075 79,196 +0.02(+0.32%)
Jun 25, 2019 6.193 6.193 6.041 6.055 177,729 -0.12(-1.91%)
Jun 24, 2019 6.203 6.209 6.165 6.173 93,125 -0.01(-0.16%)
Jun 21, 2019 6.223 6.237 6.173 6.183 106,728 -0.04(-0.63%)
Jun 20, 2019 6.203 6.232 6.095 6.223 248,497 +0.05(+0.80%)
Jun 19, 2019 6.149 6.188 6.123 6.173 233,935 +0.04(+0.64%)
Jun 18, 2019 6.115 6.144 6.106 6.134 100,828 +0.06(+0.96%)
Jun 17, 2019 6.081 6.144 6.071 6.076 225,268 +0.00(+0.08%)
Jun 14, 2019 6.061 6.105 6.037 6.071 181,633 +0.01(+0.24%)
Jun 13, 2019 6.037 6.071 6.034 6.056 111,623 +0.02(+0.40%)
Jun 12, 2019 6.008 6.036 5.998 6.032 69,989 +0.04(+0.65%)
Jun 11, 2019 5.983 6.066 5.974 5.993 254,943 +0.03(+0.57%)
Jun 10, 2019 5.915 6.003 5.914 5.959 175,349 +0.07(+1.24%)
Jun 07, 2019 5.857 5.905 5.857 5.886 114,316 +0.03(+0.58%)
Jun 06, 2019 5.827 5.901 5.799 5.852 183,876 +0.00(+0.00%)
Jun 05, 2019 5.891 5.891 5.798 5.852 265,562 -0.04(-0.69%)
Jun 04, 2019 5.749 5.901 5.745 5.893 226,440 +0.17(+2.93%)
Jun 03, 2019 5.886 5.886 5.701 5.725 460,206 -0.17(-2.81%)
May 31, 2019 5.940 5.962 5.847 5.891 260,238 -0.10(-1.63%)
May 30, 2019 5.944 6.008 5.943 5.988 96,171 +0.02(+0.36%)
May 29, 2019 6.139 6.158 5.949 5.967 447,056 -0.20(-3.19%)
May 28, 2019 6.198 6.217 6.154 6.164 76,667 -0.00(-0.08%)
May 24, 2019 6.130 6.178 6.130 6.169 137,302 +0.05(+0.80%)
May 23, 2019 6.130 6.130 6.076 6.120 130,185 -0.04(-0.63%)
May 22, 2019 6.178 6.208 6.139 6.159 246,701 -0.05(-0.79%)
May 21, 2019 6.217 6.237 6.193 6.207 243,752 -0.01(-0.23%)
May 20, 2019 6.251 6.290 6.222 6.222 345,069 -0.03(-0.54%)
May 17, 2019 6.246 6.288 6.237 6.256 192,455 +0.00(+0.08%)
May 16, 2019 6.193 6.377 6.164 6.251 405,209 +0.07(+1.09%)
May 15, 2019 6.130 6.191 6.111 6.184 114,922 +0.04(+0.63%)
May 14, 2019 6.111 6.179 6.097 6.145 262,023 +0.04(+0.63%)
May 13, 2019 6.092 6.116 6.077 6.106 148,472 -0.01(-0.16%)
May 10, 2019 6.082 6.174 6.082 6.116 113,733 +0.02(+0.32%)
May 09, 2019 6.179 6.179 6.087 6.097 184,510 -0.10(-1.64%)
May 08, 2019 6.130 6.217 6.121 6.198 153,767 +0.06(+0.94%)
May 07, 2019 6.188 6.217 6.140 6.140 198,738 -0.06(-1.01%)
May 06, 2019 6.130 6.261 6.130 6.203 408,960 +0.00(+0.00%)
May 03, 2019 6.150 6.217 6.150 6.203 133,413 +0.06(+0.98%)
May 02, 2019 6.130 6.150 6.121 6.142 201,085 +0.00(+0.04%)
May 01, 2019 6.164 6.193 6.140 6.140 231,257 -0.01(-0.16%)
Apr 30, 2019 6.111 6.155 6.099 6.150 170,444 +0.05(+0.87%)
Apr 29, 2019 6.092 6.130 5.817 6.097 173,265 +0.00(+0.00%)
Apr 26, 2019 5.990 6.106 5.990 6.097 144,807 +0.09(+1.53%)
Apr 25, 2019 5.995 6.010 5.966 6.005 116,788 +0.02(+0.32%)
Apr 24, 2019 5.995 6.005 5.976 5.986 113,105 -0.00(-0.08%)
Apr 23, 2019 5.986 6.029 5.932 5.990 171,370 +0.01(+0.16%)
Apr 22, 2019 5.995 6.014 5.913 5.981 200,779 +0.00(+0.08%)
Apr 18, 2019 6.082 6.092 5.928 5.976 280,293 -0.12(-1.90%)
Apr 17, 2019 6.120 6.154 6.068 6.092 374,063 -0.03(-0.47%)
Apr 16, 2019 6.049 6.128 6.030 6.120 294,278 +0.11(+1.75%)
Apr 15, 2019 5.977 6.030 5.972 6.015 436,358 +0.06(+1.04%)
Apr 12, 2019 5.939 5.977 5.934 5.953 145,348 +0.02(+0.32%)
Apr 11, 2019 5.915 5.953 5.905 5.934 208,586 +0.02(+0.32%)
Apr 10, 2019 5.891 5.924 5.891 5.915 106,403 +0.02(+0.32%)
Apr 09, 2019 5.901 5.915 5.881 5.896 121,822 +0.00(+0.08%)
Apr 08, 2019 5.877 5.905 5.872 5.891 136,920 -0.01(-0.10%)
Apr 05, 2019 5.891 5.905 5.867 5.897 193,867 +0.01(+0.18%)
Apr 04, 2019 5.881 5.924 5.872 5.886 187,386 +0.00(+0.08%)
Apr 03, 2019 5.848 5.881 5.848 5.881 158,467 +0.04(+0.65%)
Apr 02, 2019 5.829 5.872 5.829 5.843 131,363 +0.00(+0.08%)
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.