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 )

6.720 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2021 7.735 7.829 7.695 7.782 301,999 +0.07(+0.96%)
May 27, 2021 7.654 7.728 7.641 7.708 261,188 +0.09(+1.24%)
May 26, 2021 7.627 7.715 7.601 7.614 254,542 -0.01(-0.18%)
May 25, 2021 7.728 7.728 7.627 7.627 215,390 -0.05(-0.70%)
May 24, 2021 7.762 7.762 7.661 7.681 204,892 +0.00(+0.00%)
May 21, 2021 7.722 7.782 7.681 7.681 225,905 -0.04(-0.52%)
May 20, 2021 7.748 7.788 7.614 7.722 321,475 -0.03(-0.35%)
May 19, 2021 7.948 7.948 7.562 7.748 796,681 -0.34(-4.24%)
May 18, 2021 8.052 8.176 8.033 8.091 574,978 +0.08(+0.98%)
May 17, 2021 7.961 8.131 7.928 8.013 448,584 +0.04(+0.49%)
May 14, 2021 7.830 7.994 7.830 7.974 217,655 +0.17(+2.17%)
May 13, 2021 7.485 7.817 7.472 7.804 252,555 +0.35(+4.73%)
May 12, 2021 7.948 7.987 7.224 7.452 881,299 -0.50(-6.24%)
May 11, 2021 8.072 8.118 7.909 7.948 558,621 -0.27(-3.26%)
May 10, 2021 8.157 8.222 8.091 8.215 135,910 +0.12(+1.45%)
May 07, 2021 8.033 8.098 8.018 8.098 98,070 +0.09(+1.14%)
May 06, 2021 8.131 8.183 7.968 8.007 386,222 -0.08(-1.05%)
May 05, 2021 8.202 8.268 8.085 8.091 218,937 -0.08(-0.96%)
May 04, 2021 8.131 8.189 8.026 8.170 195,995 +0.01(+0.16%)
May 03, 2021 8.189 8.268 8.111 8.157 259,201 -0.01(-0.16%)
Apr 30, 2021 8.131 8.196 8.122 8.170 232,936 +0.05(+0.64%)
Apr 29, 2021 8.033 8.137 8.033 8.118 144,235 +0.08(+1.06%)
Apr 28, 2021 8.026 8.078 8.013 8.033 181,261 +0.02(+0.24%)
Apr 27, 2021 8.091 8.091 8.000 8.013 163,818 -0.07(-0.89%)
Apr 26, 2021 8.085 8.124 8.059 8.085 156,108 +0.00(+0.00%)
Apr 23, 2021 8.059 8.091 8.049 8.085 142,673 +0.05(+0.65%)
Apr 22, 2021 8.065 8.118 8.020 8.033 248,441 -0.10(-1.20%)
Apr 21, 2021 8.137 8.176 8.079 8.131 434,407 +0.02(+0.24%)
Apr 20, 2021 8.027 8.163 8.008 8.111 385,927 +0.10(+1.21%)
Apr 19, 2021 7.930 8.014 7.885 8.014 383,280 +0.12(+1.56%)
Apr 16, 2021 7.891 7.943 7.878 7.891 301,848 -0.01(-0.16%)
Apr 15, 2021 7.807 7.923 7.775 7.904 286,980 +0.15(+1.92%)
Apr 14, 2021 7.678 7.865 7.665 7.755 210,143 +0.11(+1.44%)
Apr 13, 2021 7.593 7.665 7.593 7.645 120,010 +0.09(+1.20%)
Apr 12, 2021 7.535 7.665 7.535 7.554 212,914 +0.01(+0.09%)
Apr 09, 2021 7.567 7.619 7.522 7.548 162,819 +0.01(+0.09%)
Apr 08, 2021 7.522 7.593 7.516 7.542 121,216 +0.03(+0.43%)
Apr 07, 2021 7.535 7.574 7.506 7.509 166,427 -0.02(-0.26%)
Apr 06, 2021 7.503 7.548 7.483 7.529 86,516 +0.05(+0.61%)
Apr 05, 2021 7.516 7.535 7.444 7.483 166,301 -0.03(-0.43%)
Apr 01, 2021 7.490 7.648 7.486 7.516 149,843 +0.03(+0.43%)
Mar 31, 2021 7.567 7.567 7.458 7.483 241,017 -0.03(-0.34%)
Mar 30, 2021 7.548 7.548 7.470 7.509 158,541 +0.01(+0.17%)
Mar 29, 2021 7.477 7.567 7.470 7.496 159,304 +0.06(+0.87%)
Mar 26, 2021 7.490 7.516 7.412 7.432 137,175 +0.02(+0.26%)
Mar 25, 2021 7.567 7.574 7.393 7.412 165,236 -0.14(-1.89%)
Mar 24, 2021 7.593 7.635 7.542 7.554 166,687 -0.03(-0.34%)
Mar 23, 2021 7.600 7.626 7.487 7.580 240,729 -0.03(-0.34%)
Mar 22, 2021 7.510 7.613 7.510 7.606 212,072 +0.10(+1.28%)
Mar 19, 2021 7.459 7.510 7.439 7.510 176,512 +0.09(+1.21%)
Mar 18, 2021 7.497 7.504 7.382 7.420 136,120 -0.04(-0.52%)
Mar 17, 2021 7.452 7.497 7.350 7.459 151,565 +0.01(+0.17%)
Mar 16, 2021 7.491 7.491 7.439 7.446 174,336 -0.04(-0.60%)
Mar 15, 2021 7.407 7.491 7.382 7.491 126,071 +0.12(+1.66%)
Mar 12, 2021 7.317 7.439 7.317 7.369 245,684 +0.05(+0.70%)
Mar 11, 2021 7.337 7.414 7.317 7.317 161,093 +0.03(+0.35%)
Mar 10, 2021 7.269 7.298 7.260 7.292 133,702 +0.04(+0.62%)
Mar 09, 2021 7.208 7.273 7.208 7.247 124,611 +0.04(+0.53%)
Mar 08, 2021 7.157 7.285 7.157 7.208 172,524 +0.05(+0.72%)
Mar 05, 2021 7.106 7.157 7.074 7.157 136,006 +0.05(+0.77%)
Mar 04, 2021 7.208 7.240 7.035 7.102 218,065 -0.13(-1.82%)
Mar 03, 2021 7.208 7.261 7.199 7.234 100,577 +0.03(+0.36%)
Mar 02, 2021 7.183 7.228 7.125 7.208 112,380 +0.04(+0.63%)
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.