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 )

6.826 +0.036 (+0.53%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Jul 29, 2022 6.031 6.068 5.993 6.016 259,848 +0.03(+0.50%)
Jul 28, 2022 5.971 6.030 5.971 5.986 158,299 -0.01(-0.25%)
Jul 27, 2022 5.971 6.076 5.956 6.001 156,845 +0.06(+1.01%)
Jul 26, 2022 5.933 5.971 5.896 5.941 94,642 -0.04(-0.63%)
Jul 25, 2022 5.963 6.008 5.933 5.978 128,852 +0.03(+0.50%)
Jul 22, 2022 5.986 6.016 5.941 5.948 99,579 -0.02(-0.25%)
Jul 21, 2022 5.971 5.971 5.888 5.963 100,237 +0.05(+0.76%)
Jul 20, 2022 5.844 5.918 5.785 5.918 145,731 +0.10(+1.78%)
Jul 19, 2022 5.741 5.815 5.681 5.815 178,578 +0.15(+2.61%)
Jul 18, 2022 5.741 5.741 5.667 5.667 170,636 -0.04(-0.65%)
Jul 15, 2022 5.652 5.707 5.652 5.704 97,844 +0.04(+0.65%)
Jul 14, 2022 5.637 5.681 5.615 5.667 102,453 +0.00(+0.00%)
Jul 13, 2022 5.659 5.692 5.630 5.667 80,219 -0.01(-0.13%)
Jul 12, 2022 5.667 5.688 5.667 5.674 53,528 +0.01(+0.26%)
Jul 11, 2022 5.652 5.685 5.644 5.659 72,154 -0.03(-0.52%)
Jul 08, 2022 5.718 5.718 5.613 5.689 97,470 +0.02(+0.39%)
Jul 07, 2022 5.615 5.674 5.611 5.667 85,324 +0.06(+1.06%)
Jul 06, 2022 5.615 5.626 5.573 5.607 53,571 +0.00(+0.00%)
Jul 05, 2022 5.630 5.630 5.555 5.607 125,204 -0.02(-0.39%)
Jul 01, 2022 5.578 5.630 5.570 5.630 144,077 +0.01(+0.13%)
Jun 30, 2022 5.615 5.622 5.555 5.622 85,393 +0.01(+0.26%)
Jun 29, 2022 5.622 5.652 5.600 5.607 85,980 -0.03(-0.53%)
Jun 28, 2022 5.681 5.704 5.630 5.637 70,988 +0.00(+0.00%)
Jun 27, 2022 5.696 5.696 5.600 5.637 104,539 -0.03(-0.45%)
Jun 24, 2022 5.704 5.710 5.644 5.663 123,399 +0.01(+0.19%)
Jun 23, 2022 5.652 5.667 5.630 5.652 153,194 +0.01(+0.13%)
Jun 22, 2022 5.704 5.726 5.630 5.644 123,201 -0.07(-1.17%)
Jun 21, 2022 5.696 5.748 5.681 5.711 114,224 +0.01(+0.13%)
Jun 17, 2022 5.704 5.777 5.682 5.704 134,273 +0.01(+0.26%)
Jun 16, 2022 5.806 5.806 5.674 5.689 135,270 -0.15(-2.51%)
Jun 15, 2022 5.821 5.907 5.813 5.835 126,763 +0.02(+0.38%)
Jun 14, 2022 5.769 5.879 5.769 5.813 127,416 +0.03(+0.51%)
Jun 13, 2022 5.908 5.974 5.747 5.784 262,593 -0.33(-5.38%)
Jun 10, 2022 6.237 6.237 6.106 6.113 130,508 -0.13(-2.11%)
Jun 09, 2022 6.303 6.318 6.237 6.245 84,558 -0.07(-1.04%)
Jun 08, 2022 6.347 6.347 6.289 6.311 71,614 -0.04(-0.58%)
Jun 07, 2022 6.289 6.347 6.289 6.347 76,632 +0.05(+0.81%)
Jun 06, 2022 6.369 6.409 6.289 6.296 111,811 -0.03(-0.46%)
Jun 03, 2022 6.289 6.346 6.289 6.325 94,287 -0.03(-0.46%)
Jun 02, 2022 6.289 6.369 6.274 6.354 107,509 +0.05(+0.81%)
Jun 01, 2022 6.340 6.376 6.245 6.303 165,505 -0.04(-0.69%)
May 31, 2022 6.311 6.347 6.267 6.347 187,263 +0.07(+1.05%)
May 27, 2022 6.223 6.289 6.215 6.281 158,320 +0.10(+1.54%)
May 26, 2022 6.120 6.208 6.106 6.186 159,815 +0.07(+1.08%)
May 25, 2022 6.084 6.120 6.018 6.120 83,522 +0.04(+0.72%)
May 24, 2022 6.142 6.146 5.981 6.077 237,049 -0.07(-1.07%)
May 23, 2022 6.172 6.172 6.135 6.142 83,057 +0.00(+0.00%)
May 20, 2022 6.194 6.194 6.106 6.142 107,831 -0.04(-0.71%)
May 19, 2022 6.055 6.230 6.055 6.186 166,300 +0.03(+0.48%)
May 18, 2022 6.215 6.215 6.157 6.157 127,209 -0.04(-0.70%)
May 17, 2022 6.186 6.247 6.179 6.200 83,360 +0.03(+0.47%)
May 16, 2022 6.157 6.186 6.106 6.171 162,366 +0.06(+0.95%)
May 13, 2022 6.157 6.236 6.085 6.114 184,143 -0.04(-0.59%)
May 12, 2022 6.208 6.208 6.143 6.150 145,801 -0.08(-1.28%)
May 11, 2022 6.244 6.323 6.222 6.229 93,745 -0.02(-0.35%)
May 10, 2022 6.251 6.309 6.200 6.251 115,797 +0.04(+0.58%)
May 09, 2022 6.359 6.432 6.179 6.215 281,694 -0.23(-3.59%)
May 06, 2022 6.504 6.511 6.403 6.446 171,452 -0.10(-1.55%)
May 05, 2022 6.750 6.750 6.526 6.547 148,769 -0.19(-2.79%)
May 04, 2022 6.721 6.757 6.684 6.735 113,533 -0.01(-0.11%)
May 03, 2022 6.684 6.778 6.634 6.742 115,696 +0.07(+1.08%)
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.