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 (%)
Mar 31, 2020 4.026 4.194 3.954 4.104 263,210 +0.08(+1.94%)
Mar 30, 2020 4.032 4.060 3.965 4.026 248,162 +0.03(+0.84%)
Mar 27, 2020 4.009 4.121 3.920 3.993 275,778 -0.06(-1.38%)
Mar 26, 2020 4.238 4.238 3.998 4.049 475,183 -0.09(-2.29%)
Mar 25, 2020 3.613 4.188 3.613 4.143 490,476 +0.53(+14.68%)
Mar 24, 2020 3.563 3.713 3.512 3.613 227,595 +0.23(+6.94%)
Mar 23, 2020 3.764 3.825 3.155 3.378 637,935 -0.44(-11.55%)
Mar 20, 2020 3.602 3.909 3.602 3.820 278,285 +0.32(+9.27%)
Mar 19, 2020 3.082 3.680 2.960 3.496 725,216 +0.25(+7.56%)
Mar 18, 2020 4.093 4.093 2.987 3.250 1,367,847 -1.01(-23.65%)
Mar 17, 2020 4.224 4.279 4.131 4.257 379,187 +0.07(+1.70%)
Mar 16, 2020 4.459 4.459 4.109 4.186 523,732 -0.55(-11.56%)
Mar 13, 2020 4.623 4.733 4.552 4.733 299,741 +0.30(+6.79%)
Mar 12, 2020 4.842 4.886 4.106 4.432 1,017,815 -0.65(-12.81%)
Mar 11, 2020 5.335 5.335 5.083 5.083 385,589 -0.30(-5.49%)
Mar 10, 2020 5.581 5.581 5.110 5.378 305,867 -0.05(-1.01%)
Mar 09, 2020 5.893 5.997 5.247 5.433 576,391 -0.65(-10.70%)
Mar 06, 2020 6.122 6.122 5.936 6.084 337,208 -0.11(-1.85%)
Mar 05, 2020 6.309 6.314 6.168 6.199 221,689 -0.16(-2.50%)
Mar 04, 2020 6.287 6.363 6.226 6.358 232,409 +0.18(+2.92%)
Mar 03, 2020 6.139 6.281 6.128 6.177 372,883 +0.05(+0.89%)
Mar 02, 2020 6.073 6.221 6.019 6.122 611,481 +0.11(+1.91%)
Feb 28, 2020 6.062 6.062 5.772 6.008 775,489 -0.11(-1.88%)
Feb 27, 2020 6.248 6.248 5.953 6.122 512,705 -0.17(-2.74%)
Feb 26, 2020 6.276 6.325 6.270 6.295 312,652 +0.02(+0.39%)
Feb 25, 2020 6.462 6.470 6.210 6.270 467,963 -0.14(-2.22%)
Feb 24, 2020 6.598 6.598 6.369 6.412 687,277 -0.22(-3.38%)
Feb 21, 2020 6.609 6.674 6.604 6.637 271,046 +0.04(+0.58%)
Feb 20, 2020 6.620 6.626 6.582 6.598 296,625 -0.03(-0.50%)
Feb 19, 2020 6.615 6.631 6.599 6.631 384,102 +0.04(+0.58%)
Feb 18, 2020 6.599 6.626 6.572 6.593 416,804 -0.01(-0.08%)
Feb 14, 2020 6.555 6.604 6.550 6.599 311,384 +0.04(+0.66%)
Feb 13, 2020 6.507 6.555 6.496 6.555 236,842 +0.04(+0.67%)
Feb 12, 2020 6.463 6.512 6.463 6.512 231,561 +0.05(+0.84%)
Feb 11, 2020 6.453 6.463 6.447 6.458 176,447 +0.01(+0.17%)
Feb 10, 2020 6.442 6.453 6.420 6.447 238,401 +0.04(+0.59%)
Feb 07, 2020 6.398 6.409 6.388 6.409 272,253 +0.01(+0.17%)
Feb 06, 2020 6.355 6.415 6.333 6.398 401,098 +0.08(+1.20%)
Feb 05, 2020 6.355 6.355 6.312 6.323 334,229 +0.02(+0.26%)
Feb 04, 2020 6.328 6.360 6.306 6.306 316,384 +0.01(+0.17%)
Feb 03, 2020 6.301 6.339 6.295 6.295 171,584 +0.00(+0.00%)
Jan 31, 2020 6.328 6.339 6.290 6.295 203,405 -0.03(-0.51%)
Jan 30, 2020 6.344 6.344 6.306 6.328 176,769 +0.00(+0.00%)
Jan 29, 2020 6.333 6.350 6.323 6.328 148,554 +0.02(+0.34%)
Jan 28, 2020 6.360 6.360 6.301 6.306 259,857 -0.02(-0.34%)
Jan 27, 2020 6.333 6.350 6.306 6.328 294,637 -0.02(-0.26%)
Jan 24, 2020 6.366 6.398 6.338 6.344 336,486 +0.00(+0.00%)
Jan 23, 2020 6.355 6.366 6.317 6.344 157,198 +0.00(+0.00%)
Jan 22, 2020 6.355 6.366 6.323 6.344 359,540 -0.01(-0.09%)
Jan 21, 2020 6.360 6.366 6.339 6.350 239,583 +0.02(+0.26%)
Jan 17, 2020 6.301 6.333 6.290 6.333 457,755 +0.04(+0.69%)
Jan 16, 2020 6.279 6.295 6.274 6.290 339,325 +0.03(+0.43%)
Jan 15, 2020 6.301 6.328 6.177 6.263 569,015 -0.02(-0.26%)
Jan 14, 2020 6.274 6.290 6.259 6.279 457,139 +0.02(+0.26%)
Jan 13, 2020 6.215 6.274 6.215 6.263 321,090 +0.08(+1.21%)
Jan 10, 2020 6.220 6.220 6.188 6.188 252,689 -0.01(-0.09%)
Jan 09, 2020 6.188 6.204 6.167 6.193 253,476 +0.02(+0.35%)
Jan 08, 2020 6.226 6.236 6.167 6.172 338,245 -0.01(-0.17%)
Jan 07, 2020 6.183 6.193 6.172 6.183 134,833 +0.02(+0.26%)
Jan 06, 2020 6.145 6.188 6.145 6.167 154,793 +0.02(+0.35%)
Jan 03, 2020 6.199 6.210 6.140 6.145 274,321 -0.05(-0.87%)
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.