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 )

6.695 -0.115 (-1.69%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
Jan 31, 2020 6.234 6.244 6.196 6.201 206,486 -0.03(-0.51%)
Jan 30, 2020 6.250 6.250 6.212 6.234 179,446 +0.00(+0.00%)
Jan 29, 2020 6.239 6.255 6.228 6.234 150,804 +0.02(+0.34%)
Jan 28, 2020 6.266 6.266 6.207 6.212 263,793 -0.02(-0.34%)
Jan 27, 2020 6.239 6.255 6.212 6.234 299,100 -0.02(-0.26%)
Jan 24, 2020 6.271 6.303 6.243 6.250 341,584 +0.00(+0.00%)
Jan 23, 2020 6.260 6.271 6.223 6.250 159,579 +0.00(+0.00%)
Jan 22, 2020 6.260 6.271 6.228 6.250 364,987 -0.01(-0.09%)
Jan 21, 2020 6.266 6.271 6.244 6.255 243,212 +0.02(+0.26%)
Jan 17, 2020 6.207 6.239 6.196 6.239 464,689 +0.04(+0.69%)
Jan 16, 2020 6.186 6.201 6.180 6.196 344,465 +0.03(+0.43%)
Jan 15, 2020 6.207 6.233 6.085 6.170 577,634 -0.02(-0.26%)
Jan 14, 2020 6.180 6.196 6.166 6.186 464,064 +0.02(+0.26%)
Jan 13, 2020 6.122 6.180 6.122 6.170 325,954 +0.07(+1.21%)
Jan 10, 2020 6.127 6.127 6.096 6.096 256,516 -0.01(-0.09%)
Jan 09, 2020 6.096 6.112 6.075 6.101 257,315 +0.02(+0.35%)
Jan 08, 2020 6.133 6.143 6.075 6.080 343,369 -0.01(-0.17%)
Jan 07, 2020 6.090 6.101 6.080 6.090 136,875 +0.02(+0.26%)
Jan 06, 2020 6.054 6.096 6.054 6.075 157,137 +0.02(+0.35%)
Jan 03, 2020 6.106 6.117 6.048 6.054 278,477 -0.05(-0.87%)
Jan 02, 2020 6.085 6.117 6.085 6.106 421,269 +0.03(+0.43%)
Dec 31, 2019 6.038 6.090 6.027 6.080 226,605 +0.04(+0.70%)
Dec 30, 2019 6.064 6.078 5.990 6.038 261,882 -0.02(-0.26%)
Dec 27, 2019 6.012 6.059 6.012 6.054 396,551 +0.05(+0.78%)
Dec 26, 2019 6.080 6.101 5.991 6.006 526,046 -0.07(-1.12%)
Dec 24, 2019 6.074 6.101 6.054 6.074 195,502 +0.00(+0.00%)
Dec 23, 2019 6.048 6.074 6.033 6.074 274,387 +0.04(+0.69%)
Dec 20, 2019 6.012 6.054 5.996 6.033 432,323 +0.02(+0.26%)
Dec 19, 2019 6.012 6.048 5.975 6.017 391,815 +0.00(+0.00%)
Dec 18, 2019 5.965 6.022 5.965 6.017 315,839 +0.05(+0.88%)
Dec 17, 2019 5.907 5.970 5.876 5.965 418,053 +0.06(+1.06%)
Dec 16, 2019 5.881 5.907 5.860 5.902 344,672 +0.06(+0.98%)
Dec 13, 2019 5.865 5.902 5.803 5.844 402,099 -0.01(-0.09%)
Dec 12, 2019 5.881 5.902 5.834 5.850 233,154 -0.01(-0.09%)
Dec 11, 2019 5.834 5.886 5.834 5.855 241,295 +0.01(+0.18%)
Dec 10, 2019 5.834 5.865 5.818 5.844 245,387 +0.01(+0.09%)
Dec 09, 2019 5.808 5.876 5.808 5.839 236,396 +0.01(+0.18%)
Dec 06, 2019 5.792 5.834 5.792 5.829 609,652 +0.04(+0.72%)
Dec 05, 2019 5.782 5.797 5.766 5.787 183,990 -0.01(-0.18%)
Dec 04, 2019 5.761 5.797 5.750 5.797 333,266 +0.04(+0.64%)
Dec 03, 2019 5.776 5.776 5.708 5.761 397,114 -0.01(-0.18%)
Dec 02, 2019 5.745 5.797 5.724 5.771 362,838 +0.01(+0.18%)
Nov 29, 2019 5.724 5.761 5.701 5.761 275,271 +0.04(+0.64%)
Nov 27, 2019 5.782 5.782 5.677 5.724 488,564 -0.07(-1.17%)
Nov 26, 2019 5.714 5.792 5.714 5.792 313,304 +0.05(+0.82%)
Nov 25, 2019 5.750 5.776 5.735 5.745 308,526 +0.01(+0.09%)
Nov 22, 2019 5.672 5.750 5.667 5.740 298,418 +0.09(+1.57%)
Nov 21, 2019 5.646 5.675 5.630 5.651 282,077 -0.02(-0.28%)
Nov 20, 2019 5.698 5.719 5.625 5.667 1,496,936 -0.01(-0.09%)
Nov 19, 2019 5.912 5.912 5.661 5.672 1,278,161 -0.22(-3.81%)
Nov 18, 2019 5.939 5.939 5.834 5.897 549,165 -0.02(-0.35%)
Nov 15, 2019 5.923 5.928 5.865 5.918 296,505 -0.02(-0.26%)
Nov 14, 2019 5.907 5.933 5.827 5.933 474,655 +0.03(+0.44%)
Nov 13, 2019 5.824 5.912 5.813 5.907 570,185 +0.08(+1.44%)
Nov 12, 2019 5.944 5.959 5.813 5.824 624,250 -0.12(-2.02%)
Nov 11, 2019 5.928 5.949 5.912 5.944 326,161 +0.02(+0.26%)
Nov 08, 2019 5.907 5.939 5.891 5.928 562,977 -0.01(-0.09%)
Nov 07, 2019 5.886 5.970 5.886 5.933 465,383 +0.03(+0.53%)
Nov 06, 2019 5.881 5.928 5.877 5.902 272,270 +0.02(+0.36%)
Nov 05, 2019 5.855 5.897 5.850 5.881 590,259 -0.03(-0.44%)
Nov 04, 2019 5.886 5.918 5.855 5.907 415,218 +0.03(+0.53%)
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.