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 )

6.940 +0.020 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2021 7.175 7.189 7.147 7.175 281,718 +0.00(+0.00%)
Dec 30, 2021 7.182 7.229 7.133 7.175 391,340 -0.01(-0.10%)
Dec 29, 2021 7.238 7.238 7.133 7.182 580,707 -0.04(-0.59%)
Dec 28, 2021 7.217 7.280 7.189 7.224 260,228 +0.00(+0.00%)
Dec 27, 2021 7.238 7.245 7.189 7.224 298,789 +0.00(+0.00%)
Dec 23, 2021 7.252 7.284 7.203 7.224 234,052 +0.01(+0.10%)
Dec 22, 2021 7.224 7.273 7.162 7.217 278,312 -0.01(-0.10%)
Dec 21, 2021 7.168 7.238 7.125 7.224 217,450 +0.13(+1.87%)
Dec 20, 2021 7.168 7.189 7.043 7.092 399,078 -0.13(-1.84%)
Dec 17, 2021 7.217 7.259 7.162 7.224 268,751 +0.01(+0.19%)
Dec 16, 2021 7.196 7.287 7.196 7.210 175,962 +0.01(+0.19%)
Dec 15, 2021 7.203 7.210 7.134 7.196 146,275 +0.00(+0.00%)
Dec 14, 2021 7.078 7.196 7.064 7.196 244,739 +0.08(+1.08%)
Dec 13, 2021 7.175 7.182 7.092 7.120 272,332 -0.06(-0.78%)
Dec 10, 2021 7.245 7.252 7.120 7.175 276,186 -0.06(-0.77%)
Dec 09, 2021 7.224 7.231 7.155 7.231 178,323 +0.05(+0.68%)
Dec 08, 2021 7.266 7.280 7.032 7.182 519,575 -0.08(-1.06%)
Dec 07, 2021 7.287 7.287 7.213 7.259 177,159 +0.08(+1.07%)
Dec 06, 2021 7.357 7.364 6.896 7.182 550,791 -0.07(-0.96%)
Dec 03, 2021 7.441 7.517 7.210 7.252 413,349 -0.20(-2.72%)
Dec 02, 2021 7.364 7.483 7.364 7.455 211,701 +0.09(+1.23%)
Dec 01, 2021 7.538 7.559 7.343 7.364 274,977 -0.08(-1.03%)
Nov 30, 2021 7.664 7.664 7.399 7.441 334,882 -0.19(-2.47%)
Nov 29, 2021 7.692 7.741 7.566 7.629 273,216 -0.03(-0.36%)
Nov 26, 2021 7.776 7.825 7.643 7.657 265,616 -0.11(-1.44%)
Nov 24, 2021 7.846 7.894 7.755 7.769 184,083 -0.07(-0.89%)
Nov 23, 2021 7.880 7.887 7.804 7.839 239,172 -0.01(-0.18%)
Nov 22, 2021 7.922 7.922 7.811 7.853 196,530 -0.05(-0.62%)
Nov 19, 2021 7.887 7.901 7.741 7.901 265,828 +0.01(+0.09%)
Nov 18, 2021 7.908 7.894 7.873 7.894 106,926 +0.02(+0.27%)
Nov 17, 2021 7.894 7.947 7.832 7.873 134,097 -0.03(-0.35%)
Nov 16, 2021 7.936 7.970 7.894 7.901 252,083 -0.02(-0.26%)
Nov 15, 2021 7.887 7.922 7.853 7.922 170,516 +0.03(+0.44%)
Nov 12, 2021 7.867 7.887 7.818 7.887 107,002 +0.03(+0.44%)
Nov 11, 2021 7.770 7.873 7.770 7.853 62,507 +0.10(+1.34%)
Nov 10, 2021 7.867 7.749 268,047 -0.10(-1.32%)
Nov 09, 2021 7.860 7.866 7.811 7.853 136,501 -0.02(-0.26%)
Nov 08, 2021 7.784 7.880 7.784 7.873 108,498 +0.07(+0.89%)
Nov 05, 2021 7.860 7.860 7.756 7.804 199,624 -0.01(-0.18%)
Nov 04, 2021 7.846 7.853 7.811 7.818 88,959 -0.01(-0.09%)
Nov 03, 2021 7.853 7.867 7.784 7.825 191,932 +0.01(+0.09%)
Nov 02, 2021 7.839 7.860 7.784 7.818 139,277 +0.01(+0.18%)
Nov 01, 2021 7.853 7.866 7.770 7.804 202,182 -0.01(-0.18%)
Oct 29, 2021 7.804 7.839 7.735 7.818 265,229 +0.03(+0.36%)
Oct 28, 2021 7.749 7.825 7.721 7.790 88,282 +0.05(+0.63%)
Oct 27, 2021 7.784 7.790 7.707 7.742 260,888 -0.03(-0.44%)
Oct 26, 2021 7.797 7.777 136,495 +0.01(+0.09%)
Oct 25, 2021 7.832 7.832 7.742 7.770 182,997 -0.05(-0.62%)
Oct 22, 2021 7.804 7.832 7.756 7.818 223,300 +0.03(+0.36%)
Oct 21, 2021 7.790 7.837 7.749 7.790 204,874 +0.02(+0.27%)
Oct 20, 2021 7.756 7.804 7.747 7.770 276,054 +0.02(+0.27%)
Oct 19, 2021 7.742 7.756 7.735 7.749 331,757 +0.03(+0.44%)
Oct 18, 2021 7.708 7.722 7.681 7.715 216,089 +0.06(+0.81%)
Oct 15, 2021 7.687 7.691 7.646 7.653 129,940 -0.01(-0.18%)
Oct 14, 2021 7.681 7.708 7.661 7.667 202,883 +0.01(+0.18%)
Oct 13, 2021 7.681 7.681 7.639 7.653 252,138 +0.01(+0.09%)
Oct 12, 2021 7.681 7.681 7.646 7.646 127,846 +0.00(+0.00%)
Oct 11, 2021 7.633 7.681 7.626 7.646 144,980 +0.02(+0.27%)
Oct 08, 2021 7.653 7.667 7.619 7.626 117,170 -0.01(-0.18%)
Oct 07, 2021 7.633 7.681 7.622 7.639 118,659 +0.01(+0.18%)
Oct 06, 2021 7.598 7.639 7.543 7.626 112,441 +0.01(+0.18%)
Oct 05, 2021 7.557 7.619 7.552 7.612 134,779 +0.06(+0.82%)
Oct 04, 2021 7.626 7.626 7.537 7.550 156,285 -0.06(-0.81%)
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.