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 )

6.890 +0.100 (+1.47%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 7.039 7.088 7.088 200,591 +0.08(+1.20%)
Jan 28, 2022 7.025 7.039 6.937 7.004 236,462 +0.02(+0.30%)
Jan 27, 2022 6.976 7.011 6.899 6.983 174,649 +0.12(+1.74%)
Jan 26, 2022 6.878 6.941 6.808 6.864 174,590 +0.09(+1.35%)
Jan 25, 2022 6.731 6.815 6.697 6.773 235,744 +0.03(+0.42%)
Jan 24, 2022 6.969 6.969 6.555 6.745 788,682 -0.26(-3.70%)
Jan 21, 2022 7.207 7.221 6.983 7.004 250,387 -0.15(-2.06%)
Jan 20, 2022 7.221 7.221 7.151 7.151 278,061 -0.01(-0.10%)
Jan 19, 2022 7.193 7.203 7.134 7.158 185,143 -0.01(-0.19%)
Jan 18, 2022 7.158 7.228 7.146 7.172 526,825 +0.00(+0.00%)
Jan 14, 2022 7.172 0 +0.04(+0.58%)
Jan 13, 2022 7.193 7.193 7.130 7.130 317,267 -0.02(-0.29%)
Jan 12, 2022 7.137 7.151 7.123 7.151 212,401 +0.01(+0.10%)
Jan 11, 2022 7.151 7.151 7.082 7.144 421,583 +0.01(+0.19%)
Jan 10, 2022 7.151 7.172 7.123 7.130 199,258 -0.04(-0.58%)
Jan 07, 2022 7.172 7.172 7.130 7.172 131,180 +0.01(+0.19%)
Jan 06, 2022 7.172 7.186 7.092 7.158 161,422 +0.03(+0.39%)
Jan 05, 2022 7.186 7.207 7.103 7.130 233,249 -0.04(-0.58%)
Jan 04, 2022 7.130 7.206 7.117 7.172 248,289 +0.06(+0.78%)
Jan 03, 2022 7.096 7.151 7.096 7.117 343,825 +0.05(+0.69%)
Dec 31, 2021 7.068 7.082 7.040 7.068 285,986 +0.00(+0.00%)
Dec 30, 2021 7.075 7.121 7.026 7.068 397,269 -0.01(-0.10%)
Dec 29, 2021 7.130 7.130 7.026 7.075 589,504 -0.04(-0.59%)
Dec 28, 2021 7.110 7.172 7.082 7.117 264,170 +0.00(+0.00%)
Dec 27, 2021 7.130 7.137 7.082 7.117 303,315 +0.00(+0.00%)
Dec 23, 2021 7.144 7.176 7.096 7.117 237,597 +0.01(+0.10%)
Dec 22, 2021 7.117 7.165 7.055 7.110 282,528 -0.01(-0.10%)
Dec 21, 2021 7.062 7.130 7.019 7.117 220,744 +0.13(+1.87%)
Dec 20, 2021 7.062 7.082 6.938 6.986 405,124 -0.13(-1.84%)
Dec 17, 2021 7.110 7.151 7.055 7.117 272,822 +0.01(+0.19%)
Dec 16, 2021 7.089 7.178 7.089 7.103 178,627 +0.01(+0.19%)
Dec 15, 2021 7.096 7.103 7.027 7.089 148,491 +0.00(+0.00%)
Dec 14, 2021 6.972 7.089 6.958 7.089 248,447 +0.08(+1.08%)
Dec 13, 2021 7.068 7.075 6.986 7.013 276,458 -0.05(-0.78%)
Dec 10, 2021 7.137 7.144 7.013 7.068 280,370 -0.06(-0.77%)
Dec 09, 2021 7.117 7.123 7.048 7.123 181,024 +0.05(+0.68%)
Dec 08, 2021 7.158 7.172 6.927 7.075 527,446 -0.08(-1.06%)
Dec 07, 2021 7.178 7.178 7.105 7.151 179,843 +0.08(+1.07%)
Dec 06, 2021 7.247 7.254 6.793 7.075 559,135 -0.07(-0.96%)
Dec 03, 2021 7.330 7.405 7.103 7.144 419,611 -0.20(-2.72%)
Dec 02, 2021 7.254 7.371 7.254 7.343 214,908 +0.09(+1.23%)
Dec 01, 2021 7.426 7.447 7.233 7.254 279,142 -0.08(-1.03%)
Nov 30, 2021 7.550 7.550 7.288 7.330 339,955 -0.19(-2.47%)
Nov 29, 2021 7.577 7.625 7.454 7.515 277,355 -0.03(-0.36%)
Nov 26, 2021 7.660 7.708 7.529 7.543 269,640 -0.11(-1.44%)
Nov 24, 2021 7.728 7.777 7.639 7.653 186,872 -0.07(-0.89%)
Nov 23, 2021 7.763 7.770 7.687 7.722 242,795 -0.01(-0.18%)
Nov 22, 2021 7.804 7.804 7.694 7.735 199,507 -0.05(-0.62%)
Nov 19, 2021 7.770 7.783 7.625 7.783 269,855 +0.01(+0.09%)
Nov 18, 2021 7.790 7.777 7.756 7.777 108,546 +0.02(+0.27%)
Nov 17, 2021 7.776 7.828 7.715 7.756 136,129 -0.03(-0.35%)
Nov 16, 2021 7.817 7.851 7.776 7.783 255,902 -0.02(-0.26%)
Nov 15, 2021 7.770 7.804 7.736 7.804 173,099 +0.03(+0.44%)
Nov 12, 2021 7.749 7.770 7.701 7.770 108,623 +0.03(+0.44%)
Nov 11, 2021 7.654 7.756 7.654 7.736 63,454 +0.10(+1.34%)
Nov 10, 2021 7.749 7.633 272,108 -0.10(-1.32%)
Nov 09, 2021 7.742 7.749 7.695 7.736 138,569 -0.02(-0.26%)
Nov 08, 2021 7.667 7.763 7.667 7.756 110,142 +0.07(+0.89%)
Nov 05, 2021 7.742 7.742 7.640 7.688 202,648 -0.01(-0.18%)
Nov 04, 2021 7.729 7.736 7.695 7.701 90,306 -0.01(-0.09%)
Nov 03, 2021 7.736 7.749 7.667 7.708 194,839 +0.01(+0.09%)
Nov 02, 2021 7.722 7.742 7.667 7.701 141,387 +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.