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 )

6.515 -0.025 (-0.38%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 2, 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 (%)
Aug 31, 2022 6.256 6.279 6.187 6.210 108,127 -0.02(-0.25%)
Aug 30, 2022 6.287 6.317 6.225 6.225 105,487 -0.11(-1.70%)
Aug 29, 2022 6.279 6.356 6.259 6.333 125,373 +0.01(+0.12%)
Aug 26, 2022 6.456 6.456 6.325 6.325 84,283 -0.08(-1.32%)
Aug 25, 2022 6.433 6.449 6.403 6.410 76,558 -0.03(-0.48%)
Aug 24, 2022 6.503 6.518 6.403 6.441 162,037 -0.08(-1.18%)
Aug 23, 2022 6.526 6.595 6.510 6.518 117,911 -0.02(-0.24%)
Aug 22, 2022 6.617 6.617 6.511 6.533 177,255 -0.07(-1.04%)
Aug 19, 2022 6.594 6.693 6.511 6.602 138,455 +0.02(+0.35%)
Aug 18, 2022 6.594 6.625 6.564 6.579 162,424 -0.01(-0.12%)
Aug 17, 2022 6.579 6.632 6.564 6.587 155,005 -0.04(-0.57%)
Aug 16, 2022 6.610 6.663 6.562 6.625 201,045 +0.02(+0.35%)
Aug 15, 2022 6.632 6.640 6.556 6.602 206,402 -0.02(-0.23%)
Aug 12, 2022 6.572 6.693 6.549 6.617 298,372 -0.02(-0.34%)
Aug 11, 2022 6.632 6.739 6.594 6.640 155,158 +0.05(+0.69%)
Aug 10, 2022 6.572 6.648 6.533 6.594 135,827 +0.05(+0.81%)
Aug 09, 2022 6.503 6.541 6.473 6.541 105,335 +0.03(+0.47%)
Aug 08, 2022 6.556 6.625 6.511 6.511 176,460 -0.04(-0.58%)
Aug 05, 2022 6.495 6.594 6.442 6.549 233,904 +0.05(+0.82%)
Aug 04, 2022 6.396 6.511 6.366 6.495 273,210 +0.11(+1.67%)
Aug 03, 2022 6.335 6.412 6.290 6.389 177,650 +0.09(+1.45%)
Aug 02, 2022 6.252 6.305 6.244 6.297 152,481 +0.06(+0.98%)
Aug 01, 2022 6.160 6.244 6.092 6.237 262,985 +0.13(+2.12%)
Jul 29, 2022 6.122 6.160 6.084 6.107 255,970 +0.03(+0.50%)
Jul 28, 2022 6.061 6.122 6.061 6.077 155,937 -0.02(-0.25%)
Jul 27, 2022 6.061 6.168 6.046 6.092 154,504 +0.06(+1.01%)
Jul 26, 2022 6.023 6.061 5.985 6.031 93,230 -0.04(-0.63%)
Jul 25, 2022 6.054 6.099 6.023 6.069 126,929 +0.03(+0.50%)
Jul 22, 2022 6.077 6.107 6.031 6.039 98,093 -0.02(-0.25%)
Jul 21, 2022 6.061 6.061 5.977 6.054 98,742 +0.05(+0.76%)
Jul 20, 2022 5.933 6.008 5.873 6.008 143,556 +0.11(+1.78%)
Jul 19, 2022 5.828 5.903 5.767 5.903 175,913 +0.15(+2.61%)
Jul 18, 2022 5.828 5.828 5.752 5.752 168,090 -0.04(-0.65%)
Jul 15, 2022 5.737 5.794 5.737 5.790 96,384 +0.04(+0.65%)
Jul 14, 2022 5.722 5.767 5.700 5.752 100,924 +0.00(+0.00%)
Jul 13, 2022 5.745 5.778 5.715 5.752 79,022 -0.01(-0.13%)
Jul 12, 2022 5.752 5.774 5.752 5.760 52,729 +0.02(+0.26%)
Jul 11, 2022 5.737 5.771 5.730 5.745 71,078 -0.03(-0.52%)
Jul 08, 2022 5.805 5.805 5.698 5.775 96,015 +0.02(+0.39%)
Jul 07, 2022 5.700 5.760 5.696 5.752 84,051 +0.06(+1.06%)
Jul 06, 2022 5.700 5.711 5.658 5.692 52,772 +0.00(+0.00%)
Jul 05, 2022 5.715 5.715 5.640 5.692 123,335 -0.02(-0.39%)
Jul 01, 2022 5.662 5.715 5.655 5.715 141,927 +0.01(+0.13%)
Jun 30, 2022 5.700 5.707 5.640 5.707 84,118 +0.02(+0.26%)
Jun 29, 2022 5.707 5.737 5.685 5.692 84,697 -0.03(-0.53%)
Jun 28, 2022 5.767 5.790 5.715 5.722 69,929 +0.00(+0.00%)
Jun 27, 2022 5.782 5.782 5.685 5.722 102,979 -0.03(-0.45%)
Jun 24, 2022 5.790 5.796 5.730 5.748 121,557 +0.01(+0.19%)
Jun 23, 2022 5.737 5.752 5.715 5.737 150,908 +0.01(+0.13%)
Jun 22, 2022 5.790 5.813 5.715 5.730 121,363 -0.07(-1.17%)
Jun 21, 2022 5.782 5.835 5.767 5.798 112,519 +0.01(+0.13%)
Jun 17, 2022 5.790 5.864 5.768 5.790 132,270 +0.01(+0.26%)
Jun 16, 2022 5.894 5.894 5.760 5.775 133,252 -0.15(-2.51%)
Jun 15, 2022 5.909 5.996 5.901 5.924 124,871 +0.02(+0.38%)
Jun 14, 2022 5.857 5.968 5.857 5.901 125,515 +0.03(+0.51%)
Jun 13, 2022 5.998 6.065 5.835 5.872 258,674 -0.33(-5.38%)
Jun 10, 2022 6.332 6.332 6.198 6.206 128,561 -0.13(-2.11%)
Jun 09, 2022 6.399 6.414 6.332 6.339 83,297 -0.07(-1.04%)
Jun 08, 2022 6.443 6.443 6.384 6.406 70,546 -0.04(-0.58%)
Jun 07, 2022 6.384 6.443 6.384 6.443 75,488 +0.05(+0.81%)
Jun 06, 2022 6.465 6.506 6.384 6.391 110,143 -0.03(-0.46%)
Jun 03, 2022 6.384 6.442 6.384 6.421 92,880 -0.03(-0.46%)
Jun 02, 2022 6.384 6.465 6.369 6.451 105,904 +0.05(+0.81%)
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.