Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.394 5.429 5.381 5.394 303,182 +0.03(+0.49%)
Nov 29, 2023 5.333 5.377 5.329 5.368 415,339 +0.03(+0.49%)
Nov 28, 2023 5.359 5.368 5.324 5.342 331,365 -0.01(-0.16%)
Nov 27, 2023 5.316 5.381 5.316 5.351 244,838 +0.02(+0.41%)
Nov 24, 2023 5.324 5.364 5.316 5.329 133,624 +0.00(+0.08%)
Nov 22, 2023 5.377 5.403 5.298 5.324 407,342 -0.04(-0.82%)
Nov 21, 2023 5.342 5.438 5.342 5.368 469,953 -0.04(-0.65%)
Nov 20, 2023 5.395 5.438 5.360 5.403 440,110 +0.02(+0.32%)
Nov 17, 2023 5.360 5.403 5.343 5.386 494,618 +0.05(+0.97%)
Nov 16, 2023 5.291 5.347 5.274 5.334 462,079 +0.03(+0.65%)
Nov 15, 2023 5.231 5.308 5.219 5.300 329,722 +0.02(+0.33%)
Nov 14, 2023 5.222 5.291 5.214 5.283 467,472 +0.09(+1.66%)
Nov 13, 2023 5.214 5.231 5.145 5.196 334,126 -0.03(-0.66%)
Nov 10, 2023 5.214 5.248 5.205 5.231 228,929 +0.02(+0.33%)
Nov 09, 2023 5.265 5.273 5.196 5.214 315,907 -0.04(-0.82%)
Nov 08, 2023 5.248 5.317 5.230 5.257 299,422 +0.00(+0.00%)
Nov 07, 2023 5.239 5.270 5.222 5.257 237,397 +0.02(+0.33%)
Nov 06, 2023 5.308 5.326 5.231 5.239 301,820 -0.09(-1.62%)
Nov 03, 2023 5.334 5.343 5.248 5.326 369,596 +0.07(+1.31%)
Nov 02, 2023 5.127 5.283 5.119 5.257 556,107 +0.18(+3.57%)
Nov 01, 2023 4.964 5.080 4.964 5.076 578,344 +0.09(+1.90%)
Oct 31, 2023 4.929 4.981 4.878 4.981 596,138 +0.11(+2.30%)
Oct 30, 2023 4.852 4.869 4.783 4.869 349,530 +0.03(+0.53%)
Oct 27, 2023 4.843 4.912 4.834 4.843 353,339 -0.04(-0.88%)
Oct 26, 2023 4.903 4.981 4.869 4.886 381,239 -0.04(-0.87%)
Oct 25, 2023 5.084 5.102 4.921 4.929 611,623 -0.18(-3.46%)
Oct 24, 2023 5.214 5.235 5.080 5.106 741,824 -0.12(-2.39%)
Oct 23, 2023 5.188 5.274 5.188 5.231 276,253 -0.03(-0.49%)
Oct 20, 2023 5.299 5.299 5.257 5.257 364,308 -0.05(-0.96%)
Oct 19, 2023 5.299 5.342 5.299 5.308 296,116 +0.01(+0.16%)
Oct 18, 2023 5.299 5.299 5.214 5.299 430,166 +0.00(+0.00%)
Oct 17, 2023 5.358 5.367 5.291 5.299 388,102 -0.10(-1.88%)
Oct 16, 2023 5.435 5.460 5.392 5.401 263,676 -0.02(-0.31%)
Oct 13, 2023 5.384 5.418 5.367 5.418 242,844 +0.03(+0.63%)
Oct 12, 2023 5.392 5.418 5.358 5.384 322,137 +0.02(+0.32%)
Oct 11, 2023 5.358 5.384 5.308 5.367 314,064 +0.09(+1.77%)
Oct 10, 2023 5.248 5.299 5.244 5.274 535,839 +0.03(+0.65%)
Oct 09, 2023 5.189 5.265 5.172 5.240 262,246 +0.06(+1.15%)
Oct 06, 2023 5.189 5.257 5.146 5.180 471,763 -0.03(-0.49%)
Oct 05, 2023 5.257 5.281 5.189 5.206 567,094 -0.08(-1.60%)
Oct 04, 2023 5.486 5.494 5.282 5.291 971,365 -0.20(-3.70%)
Oct 03, 2023 5.579 5.638 5.486 5.494 659,102 -0.18(-3.14%)
Oct 02, 2023 5.765 5.784 5.621 5.672 546,237 -0.09(-1.62%)
Sep 29, 2023 5.893 5.910 5.740 5.765 398,409 -0.01(-0.15%)
Sep 28, 2023 5.791 5.795 5.740 5.774 238,800 +0.00(+0.00%)
Sep 27, 2023 5.765 5.790 5.740 5.774 284,006 +0.01(+0.15%)
Sep 26, 2023 5.850 5.867 5.765 5.765 353,448 -0.11(-1.88%)
Sep 25, 2023 5.884 5.893 5.854 5.876 180,749 -0.03(-0.57%)
Sep 22, 2023 5.918 5.927 5.901 5.910 205,341 +0.01(+0.14%)
Sep 21, 2023 5.901 5.952 5.884 5.901 371,876 -0.03(-0.43%)
Sep 20, 2023 5.943 5.968 5.927 5.927 383,710 -0.05(-0.84%)
Sep 19, 2023 5.977 5.993 5.935 5.977 441,108 +0.04(+0.70%)
Sep 18, 2023 5.910 5.956 5.901 5.935 211,624 +0.03(+0.57%)
Sep 15, 2023 5.910 5.935 5.893 5.901 152,716 -0.01(-0.14%)
Sep 14, 2023 5.977 5.977 5.893 5.910 310,872 -0.03(-0.42%)
Sep 13, 2023 5.927 5.968 5.918 5.935 269,369 +0.02(+0.28%)
Sep 12, 2023 5.893 5.918 5.893 5.918 189,538 +0.02(+0.28%)
Sep 11, 2023 5.910 5.910 5.885 5.901 231,195 +0.01(+0.14%)
Sep 08, 2023 5.927 5.927 5.885 5.893 99,582 -0.01(-0.14%)
Sep 07, 2023 5.935 5.935 5.876 5.901 266,021 -0.03(-0.56%)
Sep 06, 2023 5.927 5.935 5.860 5.935 298,350 +0.08(+1.28%)
Sep 05, 2023 5.860 5.868 5.843 5.860 183,025 +0.01(+0.14%)
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.