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 (-1.43%)
Official Closing 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 (%)
May 31, 2022 6.313 6.350 6.269 6.350 187,186 +0.07(+1.05%)
May 27, 2022 6.225 6.291 6.218 6.284 158,255 +0.10(+1.54%)
May 26, 2022 6.123 6.211 6.108 6.189 159,749 +0.07(+1.08%)
May 25, 2022 6.086 6.123 6.021 6.123 83,487 +0.04(+0.72%)
May 24, 2022 6.145 6.149 5.984 6.079 236,951 -0.07(-1.07%)
May 23, 2022 6.174 6.174 6.138 6.145 83,022 +0.00(+0.00%)
May 20, 2022 6.196 6.196 6.108 6.145 107,787 -0.04(-0.71%)
May 19, 2022 6.057 6.233 6.057 6.189 166,231 +0.03(+0.48%)
May 18, 2022 6.217 6.217 6.160 6.160 127,157 -0.04(-0.70%)
May 17, 2022 6.188 6.250 6.181 6.203 83,325 +0.03(+0.47%)
May 16, 2022 6.160 6.188 6.109 6.174 162,299 +0.06(+0.95%)
May 13, 2022 6.160 6.239 6.087 6.116 184,067 -0.04(-0.59%)
May 12, 2022 6.210 6.210 6.145 6.152 145,740 -0.08(-1.28%)
May 11, 2022 6.246 6.325 6.225 6.232 93,706 -0.02(-0.35%)
May 10, 2022 6.253 6.311 6.203 6.253 115,749 +0.04(+0.58%)
May 09, 2022 6.362 6.434 6.181 6.217 281,577 -0.23(-3.59%)
May 06, 2022 6.507 6.514 6.405 6.449 171,381 -0.10(-1.55%)
May 05, 2022 6.752 6.752 6.528 6.550 148,707 -0.19(-2.79%)
May 04, 2022 6.723 6.759 6.687 6.738 113,486 -0.01(-0.11%)
May 03, 2022 6.687 6.781 6.637 6.745 115,648 +0.07(+1.08%)
May 02, 2022 6.846 6.846 6.593 6.673 245,328 -0.15(-2.22%)
Apr 29, 2022 6.875 6.897 6.810 6.825 106,917 -0.04(-0.63%)
Apr 28, 2022 6.955 6.983 6.861 6.868 185,426 -0.07(-0.94%)
Apr 27, 2022 6.955 6.976 6.911 6.933 103,592 +0.02(+0.31%)
Apr 26, 2022 6.940 6.940 6.890 6.911 149,911 -0.03(-0.42%)
Apr 25, 2022 6.976 6.987 6.917 6.940 215,877 +0.00(+0.00%)
Apr 22, 2022 7.027 7.049 6.929 6.940 132,416 -0.08(-1.13%)
Apr 21, 2022 7.049 7.063 7.005 7.020 97,587 +0.01(+0.10%)
Apr 20, 2022 7.070 7.070 6.955 7.013 239,608 +0.06(+0.82%)
Apr 19, 2022 6.905 6.977 6.891 6.955 216,061 +0.06(+0.93%)
Apr 18, 2022 6.869 6.941 6.863 6.891 241,134 +0.01(+0.21%)
Apr 14, 2022 6.869 6.912 6.869 6.877 84,953 +0.01(+0.21%)
Apr 13, 2022 6.869 6.909 6.862 6.862 127,255 -0.04(-0.62%)
Apr 12, 2022 6.927 6.932 6.894 6.905 106,308 +0.03(+0.42%)
Apr 11, 2022 6.905 6.934 6.862 6.877 110,974 -0.02(-0.31%)
Apr 08, 2022 6.955 6.977 6.884 6.898 145,799 -0.08(-1.13%)
Apr 07, 2022 6.977 7.005 6.955 6.977 154,763 +0.02(+0.31%)
Apr 06, 2022 7.005 7.005 6.955 6.955 110,325 -0.07(-1.02%)
Apr 05, 2022 7.070 7.070 6.995 7.027 171,510 -0.06(-0.81%)
Apr 04, 2022 6.998 7.084 6.998 7.084 132,933 +0.09(+1.23%)
Apr 01, 2022 6.984 7.013 6.970 6.998 192,766 -0.01(-0.10%)
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%)
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.