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 -0.020 (-0.31%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 1, 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, 2022 7.146 7.196 7.196 197,598 +0.09(+1.20%)
Jan 28, 2022 7.131 7.146 7.042 7.110 232,933 +0.02(+0.30%)
Jan 27, 2022 7.082 7.117 7.003 7.089 172,043 +0.12(+1.74%)
Jan 26, 2022 6.982 7.046 6.911 6.968 171,985 +0.09(+1.35%)
Jan 25, 2022 6.833 6.918 6.799 6.875 232,226 +0.03(+0.42%)
Jan 24, 2022 7.075 7.075 6.655 6.847 776,913 -0.26(-3.70%)
Jan 21, 2022 7.317 7.331 7.089 7.110 246,650 -0.15(-2.06%)
Jan 20, 2022 7.330 7.330 7.260 7.260 273,912 -0.01(-0.10%)
Jan 19, 2022 7.302 7.312 7.242 7.267 182,380 -0.01(-0.19%)
Jan 18, 2022 7.267 7.337 7.254 7.281 518,963 +0.00(+0.00%)
Jan 14, 2022 7.281 0 +0.04(+0.58%)
Jan 13, 2022 7.302 7.302 7.238 7.238 312,532 -0.02(-0.29%)
Jan 12, 2022 7.245 7.260 7.231 7.260 209,231 +0.01(+0.10%)
Jan 11, 2022 7.260 7.260 7.189 7.253 415,292 +0.01(+0.19%)
Jan 10, 2022 7.260 7.281 7.231 7.238 196,284 -0.04(-0.58%)
Jan 07, 2022 7.281 7.281 7.238 7.281 129,223 +0.01(+0.19%)
Jan 06, 2022 7.281 7.295 7.200 7.267 159,013 +0.03(+0.39%)
Jan 05, 2022 7.295 7.316 7.210 7.238 229,768 -0.04(-0.58%)
Jan 04, 2022 7.238 7.315 7.224 7.281 244,584 +0.06(+0.78%)
Jan 03, 2022 7.203 7.260 7.203 7.224 338,694 +0.05(+0.69%)
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%)
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.