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 )

6.825 +0.035 (+0.52%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 22, 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 30, 2022 5.551 5.583 5.438 5.454 253,517 -0.11(-2.02%)
Dec 29, 2022 5.671 5.728 5.559 5.567 278,781 -0.11(-1.98%)
Dec 28, 2022 5.703 5.751 5.663 5.679 145,534 +0.02(+0.28%)
Dec 27, 2022 5.663 5.703 5.600 5.663 92,142 -0.02(-0.42%)
Dec 23, 2022 5.457 5.695 5.457 5.687 159,491 +0.24(+4.44%)
Dec 22, 2022 5.473 5.489 5.426 5.445 144,303 -0.07(-1.22%)
Dec 21, 2022 5.537 5.596 5.489 5.513 166,699 +0.02(+0.43%)
Dec 20, 2022 5.441 5.521 5.441 5.489 121,144 +0.03(+0.58%)
Dec 19, 2022 5.465 5.525 5.441 5.457 150,796 -0.01(-0.15%)
Dec 16, 2022 5.521 5.540 5.457 5.465 178,211 -0.05(-0.86%)
Dec 15, 2022 5.521 5.544 5.505 5.513 162,131 -0.03(-0.57%)
Dec 14, 2022 5.608 5.632 5.521 5.544 170,572 -0.05(-0.85%)
Dec 13, 2022 5.671 5.703 5.592 5.592 173,425 +0.01(+0.14%)
Dec 12, 2022 5.537 5.600 5.537 5.584 156,182 +0.05(+0.86%)
Dec 09, 2022 5.552 5.604 5.521 5.537 175,361 -0.06(-1.13%)
Dec 08, 2022 5.616 5.632 5.568 5.600 144,999 +0.02(+0.28%)
Dec 07, 2022 5.568 5.632 5.552 5.584 176,294 -0.01(-0.14%)
Dec 06, 2022 5.552 5.600 5.513 5.592 130,675 +0.06(+1.15%)
Dec 05, 2022 5.537 5.624 5.410 5.529 191,362 +0.00(+0.00%)
Dec 02, 2022 5.608 5.640 5.513 5.529 143,491 -0.10(-1.83%)
Dec 01, 2022 5.727 5.727 5.632 5.632 132,577 -0.05(-0.84%)
Nov 30, 2022 5.441 5.790 5.433 5.679 281,402 +0.21(+3.92%)
Nov 29, 2022 5.418 5.465 5.402 5.465 163,060 +0.06(+1.17%)
Nov 28, 2022 5.378 5.449 5.368 5.402 183,852 +0.04(+0.74%)
Nov 25, 2022 5.362 5.382 5.259 5.362 121,279 +0.02(+0.30%)
Nov 23, 2022 5.354 5.394 5.322 5.346 144,470 +0.00(+0.00%)
Nov 22, 2022 5.314 5.398 5.314 5.346 255,444 +0.04(+0.75%)
Nov 21, 2022 5.322 5.354 5.275 5.306 134,006 +0.00(+0.00%)
Nov 18, 2022 5.306 5.361 5.287 5.306 173,453 +0.03(+0.59%)
Nov 17, 2022 5.299 5.342 5.267 5.275 166,333 -0.02(-0.44%)
Nov 16, 2022 5.385 5.385 5.283 5.299 217,997 -0.07(-1.31%)
Nov 15, 2022 5.221 5.392 5.189 5.369 304,244 +0.23(+4.57%)
Nov 14, 2022 5.080 5.181 5.080 5.135 203,885 +0.06(+1.23%)
Nov 11, 2022 5.197 5.291 5.072 5.072 184,250 +0.01(+0.15%)
Nov 10, 2022 5.072 5.119 5.049 5.064 166,312 +0.09(+1.73%)
Nov 09, 2022 5.072 5.072 4.955 4.978 143,444 -0.08(-1.55%)
Nov 08, 2022 5.127 5.150 5.033 5.056 205,411 +0.02(+0.31%)
Nov 07, 2022 5.072 5.085 4.986 5.041 139,584 +0.05(+1.10%)
Nov 04, 2022 4.970 5.002 4.955 4.986 119,179 +0.05(+0.95%)
Nov 03, 2022 4.994 5.002 4.904 4.939 154,834 -0.08(-1.63%)
Nov 02, 2022 5.072 5.080 5.017 5.021 109,801 -0.05(-1.00%)
Nov 01, 2022 5.049 5.088 5.025 5.072 165,658 +0.09(+1.88%)
Oct 31, 2022 4.939 5.025 4.924 4.978 205,995 +0.07(+1.43%)
Oct 28, 2022 4.884 4.924 4.869 4.908 211,276 +0.02(+0.48%)
Oct 27, 2022 4.908 4.947 4.884 4.884 137,340 -0.01(-0.16%)
Oct 26, 2022 4.884 4.955 4.884 4.892 260,354 -0.02(-0.32%)
Oct 25, 2022 4.838 4.924 4.838 4.908 161,438 +0.09(+1.78%)
Oct 24, 2022 4.814 4.861 4.805 4.822 199,372 +0.01(+0.16%)
Oct 21, 2022 4.752 4.861 4.697 4.814 192,718 +0.03(+0.65%)
Oct 20, 2022 4.837 4.937 4.767 4.783 219,862 -0.08(-1.58%)
Oct 19, 2022 4.960 4.983 4.837 4.860 297,479 -0.09(-1.86%)
Oct 18, 2022 5.014 5.060 4.937 4.952 239,774 +0.05(+1.10%)
Oct 17, 2022 4.821 4.944 4.821 4.898 215,212 +0.12(+2.58%)
Oct 14, 2022 4.898 4.929 4.760 4.775 123,311 -0.11(-2.20%)
Oct 13, 2022 4.906 4.936 4.833 4.883 258,875 -0.08(-1.55%)
Oct 12, 2022 5.029 5.044 4.944 4.960 115,120 -0.10(-1.98%)
Oct 11, 2022 4.990 5.081 4.990 5.060 160,839 +0.05(+0.92%)
Oct 10, 2022 4.944 5.014 4.944 5.014 84,088 +0.08(+1.56%)
Oct 07, 2022 4.998 5.021 4.921 4.937 117,738 -0.11(-2.13%)
Oct 06, 2022 5.137 5.164 5.014 5.044 144,448 -0.05(-0.91%)
Oct 05, 2022 5.144 5.167 5.029 5.090 226,214 -0.08(-1.49%)
Oct 04, 2022 5.144 5.183 5.098 5.167 132,813 +0.15(+3.07%)
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.