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 29, 2020 4.664 4.762 4.650 4.727 402,055 +0.09(+1.99%)
May 28, 2020 4.641 4.698 4.583 4.635 432,505 +0.06(+1.26%)
May 27, 2020 4.508 4.583 4.497 4.578 237,264 +0.07(+1.66%)
May 26, 2020 4.474 4.543 4.457 4.503 217,465 +0.06(+1.43%)
May 22, 2020 4.457 4.474 4.411 4.439 198,509 +0.00(+0.00%)
May 21, 2020 4.474 4.485 4.434 4.439 103,391 -0.01(-0.26%)
May 20, 2020 4.393 4.457 4.383 4.451 232,351 +0.06(+1.44%)
May 19, 2020 4.405 4.405 4.376 4.388 357,332 -0.01(-0.13%)
May 18, 2020 4.416 4.416 4.365 4.393 222,289 +0.08(+1.94%)
May 15, 2020 4.325 4.329 4.263 4.310 167,588 -0.02(-0.36%)
May 14, 2020 4.314 4.339 4.229 4.325 219,943 -0.03(-0.65%)
May 13, 2020 4.405 4.405 4.325 4.354 428,841 -0.03(-0.78%)
May 12, 2020 4.382 4.439 4.354 4.388 350,482 +0.09(+2.11%)
May 11, 2020 4.342 4.359 4.280 4.297 179,864 -0.07(-1.56%)
May 08, 2020 4.348 4.371 4.303 4.365 122,251 +0.10(+2.26%)
May 07, 2020 4.308 4.325 4.263 4.268 124,708 +0.04(+0.94%)
May 06, 2020 4.308 4.328 4.161 4.229 430,049 -0.08(-1.84%)
May 05, 2020 4.297 4.393 4.200 4.308 404,861 +0.09(+2.15%)
May 04, 2020 4.149 4.246 4.138 4.217 285,821 +0.01(+0.13%)
May 01, 2020 4.200 4.253 4.178 4.212 221,040 -0.09(-1.98%)
Apr 30, 2020 4.229 4.297 4.200 4.297 201,649 -0.01(-0.13%)
Apr 29, 2020 4.172 4.303 4.172 4.303 239,526 +0.13(+3.12%)
Apr 28, 2020 4.166 4.268 4.166 4.172 294,749 -0.02(-0.49%)
Apr 27, 2020 4.217 4.263 4.161 4.193 303,271 -0.01(-0.32%)
Apr 24, 2020 4.172 4.229 4.155 4.206 126,837 +0.02(+0.41%)
Apr 23, 2020 4.172 4.240 4.172 4.189 136,813 -0.01(-0.14%)
Apr 22, 2020 4.166 4.240 4.155 4.195 150,889 +0.05(+1.09%)
Apr 21, 2020 4.064 4.209 4.053 4.149 154,915 -0.14(-3.30%)
Apr 20, 2020 4.314 4.433 4.280 4.291 266,887 -0.10(-2.20%)
Apr 17, 2020 4.416 4.461 4.246 4.388 367,283 +0.01(+0.26%)
Apr 16, 2020 4.438 4.438 4.332 4.376 364,549 -0.01(-0.13%)
Apr 15, 2020 4.332 4.432 4.292 4.382 258,706 -0.04(-0.88%)
Apr 14, 2020 4.376 4.477 4.298 4.421 363,846 +0.15(+3.39%)
Apr 13, 2020 4.359 4.443 4.209 4.276 313,478 -0.07(-1.67%)
Apr 09, 2020 4.298 4.555 4.298 4.348 305,631 +0.19(+4.56%)
Apr 08, 2020 3.969 4.164 3.963 4.159 288,825 +0.22(+5.67%)
Apr 07, 2020 3.918 4.013 3.907 3.935 261,125 +0.16(+4.14%)
Apr 06, 2020 3.623 3.874 3.623 3.779 201,664 +0.21(+5.78%)
Apr 03, 2020 3.768 3.863 3.533 3.572 367,438 -0.20(-5.19%)
Apr 02, 2020 3.667 3.857 3.667 3.768 192,918 +0.03(+0.75%)
Apr 01, 2020 3.941 4.013 3.712 3.740 350,879 -0.36(-8.84%)
Mar 31, 2020 4.025 4.192 3.952 4.103 263,319 +0.08(+1.94%)
Mar 30, 2020 4.030 4.058 3.963 4.025 248,265 +0.03(+0.84%)
Mar 27, 2020 4.008 4.119 3.918 3.991 275,892 -0.06(-1.38%)
Mar 26, 2020 4.237 4.237 3.997 4.047 475,380 -0.09(-2.29%)
Mar 25, 2020 3.611 4.186 3.611 4.142 490,680 +0.53(+14.68%)
Mar 24, 2020 3.561 3.712 3.511 3.611 227,690 +0.23(+6.94%)
Mar 23, 2020 3.762 3.824 3.154 3.377 638,200 -0.44(-11.55%)
Mar 20, 2020 3.600 3.907 3.600 3.818 278,400 +0.32(+9.27%)
Mar 19, 2020 3.081 3.678 2.958 3.494 725,516 +0.25(+7.56%)
Mar 18, 2020 4.091 4.091 2.986 3.249 1,368,414 -1.01(-23.65%)
Mar 17, 2020 4.222 4.277 4.129 4.255 379,344 +0.07(+1.70%)
Mar 16, 2020 4.457 4.457 4.107 4.184 523,949 -0.55(-11.56%)
Mar 13, 2020 4.621 4.731 4.550 4.731 299,865 +0.30(+6.79%)
Mar 12, 2020 4.840 4.884 4.104 4.430 1,018,237 -0.65(-12.81%)
Mar 11, 2020 5.332 5.332 5.081 5.081 385,749 -0.30(-5.49%)
Mar 10, 2020 5.579 5.579 5.108 5.376 305,994 -0.05(-1.01%)
Mar 09, 2020 5.890 5.994 5.245 5.431 576,630 -0.65(-10.70%)
Mar 06, 2020 6.120 6.120 5.934 6.082 337,348 -0.11(-1.85%)
Mar 05, 2020 6.306 6.311 6.166 6.197 221,781 -0.16(-2.50%)
Mar 04, 2020 6.284 6.361 6.224 6.355 232,505 +0.18(+2.92%)
Mar 03, 2020 6.136 6.279 6.125 6.175 373,038 +0.05(+0.89%)
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.