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 )

6.470 -0.110 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 6.403 6.441 6.359 6.441 184,545 +0.07(+1.05%)
May 27, 2022 6.314 6.381 6.307 6.374 156,022 +0.10(+1.54%)
May 26, 2022 6.211 6.300 6.196 6.277 157,496 +0.07(+1.08%)
May 25, 2022 6.173 6.211 6.107 6.211 82,310 +0.04(+0.72%)
May 24, 2022 6.233 6.237 6.070 6.166 233,609 -0.07(-1.07%)
May 23, 2022 6.262 6.262 6.225 6.233 81,851 +0.00(+0.00%)
May 20, 2022 6.285 6.285 6.196 6.233 106,266 -0.04(-0.71%)
May 19, 2022 6.144 6.322 6.144 6.277 163,886 +0.03(+0.48%)
May 18, 2022 6.306 6.306 6.248 6.248 125,363 -0.04(-0.70%)
May 17, 2022 6.277 6.339 6.270 6.292 82,150 +0.03(+0.47%)
May 16, 2022 6.248 6.277 6.196 6.262 160,010 +0.06(+0.95%)
May 13, 2022 6.248 6.328 6.174 6.204 181,470 -0.04(-0.59%)
May 12, 2022 6.299 6.299 6.233 6.240 143,685 -0.08(-1.28%)
May 11, 2022 6.336 6.416 6.314 6.321 92,384 -0.02(-0.35%)
May 10, 2022 6.343 6.402 6.292 6.343 114,117 +0.04(+0.58%)
May 09, 2022 6.453 6.526 6.270 6.306 277,606 -0.23(-3.59%)
May 06, 2022 6.600 6.607 6.497 6.541 168,964 -0.10(-1.55%)
May 05, 2022 6.849 6.849 6.622 6.644 146,610 -0.19(-2.79%)
May 04, 2022 6.820 6.856 6.783 6.834 111,886 -0.01(-0.11%)
May 03, 2022 6.783 6.878 6.732 6.842 114,017 +0.07(+1.08%)
May 02, 2022 6.944 6.944 6.688 6.768 241,868 -0.15(-2.22%)
Apr 29, 2022 6.974 6.996 6.908 6.922 105,409 -0.04(-0.63%)
Apr 28, 2022 7.054 7.083 6.959 6.966 182,811 -0.07(-0.94%)
Apr 27, 2022 7.054 7.076 7.010 7.032 102,131 +0.02(+0.31%)
Apr 26, 2022 7.040 7.040 6.988 7.010 147,796 -0.03(-0.42%)
Apr 25, 2022 7.076 7.087 7.016 7.040 212,832 +0.00(+0.00%)
Apr 22, 2022 7.128 7.150 7.029 7.040 130,548 -0.08(-1.13%)
Apr 21, 2022 7.150 7.164 7.106 7.120 96,211 +0.01(+0.10%)
Apr 20, 2022 7.171 7.171 7.055 7.113 236,229 +0.06(+0.82%)
Apr 19, 2022 7.004 7.077 6.990 7.055 213,013 +0.07(+0.93%)
Apr 18, 2022 6.968 7.040 6.961 6.990 237,733 +0.01(+0.21%)
Apr 14, 2022 6.968 7.011 6.968 6.975 83,754 +0.01(+0.21%)
Apr 13, 2022 6.968 7.008 6.960 6.960 125,460 -0.04(-0.62%)
Apr 12, 2022 7.026 7.031 6.992 7.004 104,808 +0.03(+0.42%)
Apr 11, 2022 7.004 7.033 6.960 6.975 109,409 -0.02(-0.31%)
Apr 08, 2022 7.055 7.077 6.982 6.997 143,743 -0.08(-1.13%)
Apr 07, 2022 7.077 7.106 7.055 7.077 152,580 +0.02(+0.31%)
Apr 06, 2022 7.106 7.106 7.055 7.055 108,769 -0.07(-1.02%)
Apr 05, 2022 7.171 7.171 7.095 7.127 169,091 -0.06(-0.81%)
Apr 04, 2022 7.098 7.186 7.098 7.186 131,058 +0.09(+1.23%)
Apr 01, 2022 7.084 7.113 7.069 7.098 190,047 -0.01(-0.10%)
Mar 31, 2022 7.106 7.113 7.004 7.106 146,442 +0.05(+0.72%)
Mar 30, 2022 7.113 7.157 7.033 7.055 128,436 -0.01(-0.10%)
Mar 29, 2022 6.990 7.077 6.960 7.062 164,948 +0.14(+1.99%)
Mar 28, 2022 6.968 7.011 6.894 6.924 223,765 -0.05(-0.73%)
Mar 25, 2022 7.004 7.004 6.953 6.975 124,676 -0.02(-0.31%)
Mar 24, 2022 7.091 7.106 6.982 6.997 191,969 -0.06(-0.82%)
Mar 23, 2022 7.069 7.077 7.026 7.055 140,568 +0.01(+0.21%)
Mar 22, 2022 7.076 7.112 7.040 7.040 175,089 +0.01(+0.10%)
Mar 21, 2022 7.112 7.116 7.004 7.033 254,868 -0.08(-1.11%)
Mar 18, 2022 7.055 7.127 7.033 7.112 214,590 +0.07(+1.02%)
Mar 17, 2022 6.918 7.040 6.861 7.040 144,877 +0.12(+1.77%)
Mar 16, 2022 6.904 6.961 6.832 6.918 217,795 +0.09(+1.26%)
Mar 15, 2022 6.724 6.976 6.724 6.832 159,118 +0.12(+1.82%)
Mar 14, 2022 6.904 6.947 6.674 6.710 268,863 -0.19(-2.81%)
Mar 11, 2022 6.997 7.062 6.889 6.904 213,827 -0.07(-1.03%)
Mar 10, 2022 7.076 7.076 6.961 6.976 122,272 -0.07(-1.02%)
Mar 09, 2022 7.112 7.117 7.019 7.048 144,367 +0.02(+0.31%)
Mar 08, 2022 7.019 7.062 6.997 7.026 136,895 -0.02(-0.31%)
Mar 07, 2022 7.213 7.213 7.026 7.048 208,149 -0.12(-1.70%)
Mar 04, 2022 7.184 7.191 7.148 7.170 191,190 -0.01(-0.10%)
Mar 03, 2022 7.191 7.220 7.155 7.177 112,830 +0.01(+0.10%)
Mar 02, 2022 7.177 7.321 7.162 7.170 92,793 -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.