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 )

6.750 +0.030 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2022 7.191 7.220 7.130 7.206 221,150 +0.03(+0.40%)
Feb 25, 2022 7.076 7.184 7.141 7.177 172,321 +0.17(+2.36%)
Feb 24, 2022 7.105 7.105 6.934 7.012 420,584 -0.14(-2.01%)
Feb 23, 2022 7.292 7.292 7.134 7.155 138,397 -0.06(-0.80%)
Feb 22, 2022 7.349 7.352 7.184 7.213 270,117 -0.11(-1.47%)
Feb 18, 2022 7.321 0 -0.01(-0.10%)
Feb 17, 2022 7.491 7.491 7.321 7.328 341,460 -0.15(-2.00%)
Feb 16, 2022 7.335 7.498 7.327 7.477 294,436 +0.14(+1.94%)
Feb 15, 2022 7.292 7.335 7.235 7.335 192,799 +0.12(+1.68%)
Feb 14, 2022 7.257 7.271 7.143 7.214 210,930 -0.03(-0.39%)
Feb 11, 2022 7.328 7.328 7.221 7.242 178,836 -0.03(-0.39%)
Feb 10, 2022 7.313 7.363 7.264 7.271 136,777 -0.06(-0.78%)
Feb 09, 2022 7.349 7.349 7.285 7.328 184,818 +0.10(+1.38%)
Feb 08, 2022 7.271 7.271 7.171 7.228 239,678 -0.01(-0.10%)
Feb 07, 2022 7.271 7.339 7.221 7.235 163,692 +0.03(+0.39%)
Feb 04, 2022 7.185 7.271 7.146 7.207 199,860 +0.07(+1.00%)
Feb 03, 2022 7.228 7.114 7.136 168,223 -0.11(-1.57%)
Feb 02, 2022 7.470 7.470 7.242 7.249 250,008 -0.22(-2.95%)
Feb 01, 2022 7.207 7.470 7.193 7.470 277,203 +0.28(+3.86%)
Jan 31, 2022 7.143 7.193 7.193 197,680 +0.09(+1.20%)
Jan 28, 2022 7.128 7.143 7.040 7.107 233,030 +0.02(+0.30%)
Jan 27, 2022 7.079 7.114 7.000 7.086 172,114 +0.12(+1.74%)
Jan 26, 2022 6.979 7.043 6.908 6.965 172,056 +0.09(+1.35%)
Jan 25, 2022 6.830 6.915 6.796 6.872 232,323 +0.03(+0.42%)
Jan 24, 2022 7.072 7.072 6.652 6.844 777,236 -0.26(-3.70%)
Jan 21, 2022 7.313 7.328 7.086 7.107 246,753 -0.15(-2.06%)
Jan 20, 2022 7.327 7.327 7.257 7.257 274,026 -0.01(-0.10%)
Jan 19, 2022 7.299 7.309 7.239 7.264 182,456 -0.01(-0.19%)
Jan 18, 2022 7.264 7.334 7.251 7.278 519,178 +0.00(+0.00%)
Jan 14, 2022 7.278 0 +0.04(+0.58%)
Jan 13, 2022 7.299 7.299 7.235 7.235 312,662 -0.02(-0.29%)
Jan 12, 2022 7.242 7.257 7.228 7.257 209,318 +0.01(+0.10%)
Jan 11, 2022 7.257 7.257 7.186 7.250 415,464 +0.01(+0.19%)
Jan 10, 2022 7.257 7.278 7.228 7.235 196,366 -0.04(-0.58%)
Jan 07, 2022 7.278 7.278 7.235 7.278 129,276 +0.01(+0.19%)
Jan 06, 2022 7.278 7.292 7.197 7.264 159,079 +0.03(+0.39%)
Jan 05, 2022 7.292 7.313 7.207 7.235 229,864 -0.04(-0.58%)
Jan 04, 2022 7.235 7.312 7.221 7.278 244,685 +0.06(+0.78%)
Jan 03, 2022 7.200 7.257 7.200 7.221 338,834 +0.05(+0.69%)
Dec 31, 2021 7.172 7.186 7.144 7.172 281,835 +0.00(+0.00%)
Dec 30, 2021 7.179 7.226 7.130 7.172 391,503 -0.01(-0.10%)
Dec 29, 2021 7.235 7.235 7.130 7.179 580,948 -0.04(-0.59%)
Dec 28, 2021 7.214 7.277 7.186 7.221 260,336 +0.00(+0.00%)
Dec 27, 2021 7.235 7.242 7.186 7.221 298,913 +0.00(+0.00%)
Dec 23, 2021 7.249 7.281 7.200 7.221 234,149 +0.01(+0.10%)
Dec 22, 2021 7.221 7.270 7.159 7.214 278,428 -0.01(-0.10%)
Dec 21, 2021 7.166 7.235 7.122 7.221 217,540 +0.13(+1.87%)
Dec 20, 2021 7.166 7.186 7.040 7.089 399,244 -0.13(-1.84%)
Dec 17, 2021 7.214 7.256 7.159 7.221 268,862 +0.01(+0.19%)
Dec 16, 2021 7.193 7.284 7.193 7.207 176,035 +0.01(+0.19%)
Dec 15, 2021 7.200 7.207 7.131 7.193 146,336 +0.00(+0.00%)
Dec 14, 2021 7.075 7.193 7.061 7.193 244,841 +0.08(+1.08%)
Dec 13, 2021 7.172 7.179 7.089 7.117 272,445 -0.06(-0.78%)
Dec 10, 2021 7.242 7.249 7.117 7.172 276,301 -0.06(-0.77%)
Dec 09, 2021 7.221 7.228 7.152 7.228 178,397 +0.05(+0.68%)
Dec 08, 2021 7.263 7.277 7.029 7.179 519,790 -0.08(-1.06%)
Dec 07, 2021 7.284 7.284 7.210 7.256 177,233 +0.08(+1.07%)
Dec 06, 2021 7.354 7.361 6.893 7.179 551,020 -0.07(-0.96%)
Dec 03, 2021 7.438 7.514 7.207 7.249 413,520 -0.20(-2.72%)
Dec 02, 2021 7.361 7.479 7.361 7.452 211,789 +0.09(+1.23%)
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.