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 )

6.810 +0.020 (+0.29%)
Streaming Delayed Price Updated: 1:54 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 (%)
Mar 31, 2022 7.005 7.013 6.905 7.005 148,537 +0.05(+0.72%)
Mar 30, 2022 7.013 7.056 6.934 6.955 130,273 -0.01(-0.10%)
Mar 29, 2022 6.891 6.977 6.862 6.963 167,308 +0.14(+1.99%)
Mar 28, 2022 6.869 6.912 6.797 6.827 226,967 -0.05(-0.73%)
Mar 25, 2022 6.905 6.905 6.855 6.877 126,459 -0.02(-0.31%)
Mar 24, 2022 6.991 7.005 6.884 6.898 194,715 -0.06(-0.82%)
Mar 23, 2022 6.970 6.977 6.927 6.955 142,579 +0.01(+0.21%)
Mar 22, 2022 6.976 7.012 6.941 6.941 177,594 +0.01(+0.10%)
Mar 21, 2022 7.012 7.015 6.906 6.934 258,514 -0.08(-1.11%)
Mar 18, 2022 6.955 7.026 6.934 7.012 217,660 +0.07(+1.02%)
Mar 17, 2022 6.821 6.941 6.764 6.941 146,949 +0.12(+1.77%)
Mar 16, 2022 6.806 6.863 6.736 6.821 220,911 +0.08(+1.26%)
Mar 15, 2022 6.629 6.877 6.629 6.736 161,394 +0.12(+1.82%)
Mar 14, 2022 6.806 6.849 6.580 6.615 272,709 -0.19(-2.81%)
Mar 11, 2022 6.899 6.962 6.792 6.806 216,886 -0.07(-1.03%)
Mar 10, 2022 6.976 6.976 6.863 6.877 124,022 -0.07(-1.02%)
Mar 09, 2022 7.012 7.017 6.920 6.948 146,433 +0.02(+0.31%)
Mar 08, 2022 6.920 6.962 6.899 6.927 138,854 -0.02(-0.31%)
Mar 07, 2022 7.111 7.111 6.927 6.948 211,127 -0.12(-1.70%)
Mar 04, 2022 7.083 7.090 7.047 7.069 193,926 -0.01(-0.10%)
Mar 03, 2022 7.090 7.118 7.054 7.076 114,445 +0.01(+0.10%)
Mar 02, 2022 7.076 7.217 7.061 7.069 94,121 -0.01(-0.10%)
Mar 01, 2022 7.189 7.189 7.061 7.076 151,030 -0.03(-0.40%)
Feb 28, 2022 7.090 7.118 7.030 7.104 224,314 +0.03(+0.40%)
Feb 25, 2022 6.976 7.083 7.040 7.076 174,786 +0.16(+2.36%)
Feb 24, 2022 7.005 7.005 6.836 6.913 426,602 -0.14(-2.01%)
Feb 23, 2022 7.189 7.189 7.033 7.054 140,377 -0.06(-0.80%)
Feb 22, 2022 7.246 7.249 7.083 7.111 273,982 -0.11(-1.47%)
Feb 18, 2022 7.217 0 -0.01(-0.10%)
Feb 17, 2022 7.386 7.386 7.217 7.224 346,345 -0.15(-2.00%)
Feb 16, 2022 7.231 7.393 7.224 7.372 298,648 +0.14(+1.94%)
Feb 15, 2022 7.189 7.231 7.133 7.231 195,558 +0.12(+1.68%)
Feb 14, 2022 7.154 7.168 7.042 7.112 213,948 -0.03(-0.39%)
Feb 11, 2022 7.224 7.224 7.119 7.140 181,394 -0.03(-0.39%)
Feb 10, 2022 7.210 7.259 7.161 7.168 138,734 -0.06(-0.78%)
Feb 09, 2022 7.245 7.245 7.182 7.224 187,462 +0.10(+1.38%)
Feb 08, 2022 7.168 7.168 7.070 7.126 243,107 -0.01(-0.10%)
Feb 07, 2022 7.168 7.235 7.119 7.133 166,033 +0.03(+0.39%)
Feb 04, 2022 7.084 7.168 7.045 7.105 202,719 +0.07(+1.00%)
Feb 03, 2022 7.126 7.014 7.035 170,630 -0.11(-1.57%)
Feb 02, 2022 7.365 7.365 7.140 7.147 253,585 -0.22(-2.95%)
Feb 01, 2022 7.105 7.365 7.091 7.365 281,169 +0.27(+3.86%)
Jan 31, 2022 7.042 7.091 7.091 200,508 +0.08(+1.20%)
Jan 28, 2022 7.028 7.042 6.940 7.007 236,364 +0.02(+0.30%)
Jan 27, 2022 6.979 7.014 6.902 6.986 174,576 +0.12(+1.74%)
Jan 26, 2022 6.881 6.944 6.811 6.867 174,518 +0.09(+1.35%)
Jan 25, 2022 6.733 6.818 6.700 6.775 235,646 +0.03(+0.42%)
Jan 24, 2022 6.972 6.972 6.558 6.747 788,355 -0.26(-3.70%)
Jan 21, 2022 7.210 7.224 6.986 7.007 250,283 -0.15(-2.06%)
Jan 20, 2022 7.224 7.224 7.154 7.154 277,946 -0.01(-0.10%)
Jan 19, 2022 7.196 7.206 7.137 7.161 185,066 -0.01(-0.19%)
Jan 18, 2022 7.161 7.231 7.149 7.175 526,606 +0.00(+0.00%)
Jan 14, 2022 7.175 0 +0.04(+0.58%)
Jan 13, 2022 7.196 7.196 7.133 7.133 317,135 -0.02(-0.29%)
Jan 12, 2022 7.140 7.154 7.126 7.154 212,313 +0.01(+0.10%)
Jan 11, 2022 7.154 7.154 7.085 7.147 421,408 +0.01(+0.19%)
Jan 10, 2022 7.154 7.175 7.126 7.133 199,175 -0.04(-0.58%)
Jan 07, 2022 7.175 7.175 7.133 7.175 131,126 +0.01(+0.19%)
Jan 06, 2022 7.175 7.189 7.095 7.161 161,355 +0.03(+0.39%)
Jan 05, 2022 7.189 7.210 7.106 7.133 233,152 -0.04(-0.58%)
Jan 04, 2022 7.133 7.209 7.119 7.175 248,186 +0.06(+0.78%)
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.