Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.781 5.781 5.669 5.747 316,564 +0.11(+1.99%)
Mar 30, 2023 5.695 5.712 5.613 5.635 409,744 +0.03(+0.62%)
Mar 29, 2023 5.592 5.686 5.566 5.600 319,808 +0.01(+0.15%)
Mar 28, 2023 5.566 5.600 5.540 5.592 129,683 +0.03(+0.62%)
Mar 27, 2023 5.600 5.617 5.531 5.557 378,888 -0.04(-0.77%)
Mar 24, 2023 5.643 5.668 5.600 5.600 282,294 -0.04(-0.76%)
Mar 23, 2023 5.790 5.846 5.626 5.643 393,794 -0.12(-2.09%)
Mar 22, 2023 5.798 5.849 5.764 5.764 292,115 -0.02(-0.29%)
Mar 21, 2023 5.857 5.857 5.764 5.781 225,628 +0.05(+0.89%)
Mar 20, 2023 5.866 5.866 5.730 5.730 327,435 -0.05(-0.88%)
Mar 17, 2023 5.738 5.806 5.705 5.781 275,810 +0.05(+0.89%)
Mar 16, 2023 5.721 5.798 5.688 5.730 427,149 -0.02(-0.30%)
Mar 15, 2023 5.891 5.900 5.620 5.747 504,653 -0.20(-3.29%)
Mar 14, 2023 5.874 6.000 5.866 5.942 400,308 +0.11(+1.97%)
Mar 13, 2023 6.053 6.112 5.806 5.828 499,390 -0.30(-4.92%)
Mar 10, 2023 6.231 6.239 6.104 6.129 245,609 -0.07(-1.10%)
Mar 09, 2023 6.333 6.402 6.197 6.197 280,082 -0.18(-2.80%)
Mar 08, 2023 6.418 6.426 6.282 6.375 210,441 -0.03(-0.53%)
Mar 07, 2023 6.435 6.476 6.350 6.409 156,348 -0.03(-0.40%)
Mar 06, 2023 6.367 6.435 6.324 6.435 232,569 +0.07(+1.07%)
Mar 03, 2023 6.256 6.409 6.256 6.367 152,687 +0.08(+1.21%)
Mar 02, 2023 6.299 6.324 6.239 6.290 157,819 -0.03(-0.54%)
Mar 01, 2023 6.231 6.507 6.231 6.324 446,290 -0.17(-2.61%)
Feb 28, 2023 6.486 6.596 6.443 6.494 201,443 +0.03(+0.39%)
Feb 27, 2023 6.486 6.494 6.299 6.469 342,244 +0.02(+0.26%)
Feb 24, 2023 6.800 6.800 6.452 6.452 342,497 -0.39(-5.71%)
Feb 23, 2023 6.783 6.884 6.770 6.842 124,513 +0.12(+1.77%)
Feb 22, 2023 6.783 6.867 6.681 6.723 230,712 -0.10(-1.49%)
Feb 21, 2023 7.063 7.131 6.791 6.825 285,978 -0.27(-3.83%)
Feb 17, 2023 7.097 7.139 7.054 7.097 164,858 -0.03(-0.48%)
Feb 16, 2023 7.122 7.156 7.040 7.131 209,998 +0.03(+0.35%)
Feb 15, 2023 7.047 7.173 7.013 7.105 225,886 +0.08(+1.07%)
Feb 14, 2023 7.139 7.240 7.013 7.030 445,736 -0.09(-1.30%)
Feb 13, 2023 6.963 7.122 6.879 7.122 253,409 +0.19(+2.78%)
Feb 10, 2023 6.820 6.980 6.770 6.929 251,194 +0.15(+2.23%)
Feb 09, 2023 6.795 6.834 6.753 6.778 149,563 -0.01(-0.12%)
Feb 08, 2023 6.803 6.879 6.778 6.787 188,513 -0.02(-0.25%)
Feb 07, 2023 6.812 6.858 6.771 6.803 190,699 -0.03(-0.49%)
Feb 06, 2023 6.711 6.837 6.711 6.837 163,952 +0.13(+2.00%)
Feb 03, 2023 6.686 6.778 6.636 6.703 205,552 +0.02(+0.25%)
Feb 02, 2023 6.602 6.762 6.594 6.686 238,067 +0.08(+1.27%)
Feb 01, 2023 6.535 6.661 6.535 6.602 279,893 +0.11(+1.68%)
Jan 31, 2023 6.518 6.539 6.460 6.493 245,644 +0.07(+1.04%)
Jan 30, 2023 6.577 6.627 6.392 6.426 259,655 -0.13(-1.92%)
Jan 27, 2023 6.619 6.652 6.510 6.552 274,143 -0.03(-0.38%)
Jan 26, 2023 6.837 6.837 6.460 6.577 261,548 -0.11(-1.63%)
Jan 25, 2023 6.619 6.720 6.589 6.686 158,691 +0.05(+0.69%)
Jan 24, 2023 6.577 6.795 6.543 6.640 130,255 +0.01(+0.19%)
Jan 23, 2023 6.820 6.913 6.569 6.627 455,892 -0.18(-2.59%)
Jan 20, 2023 6.754 6.961 6.741 6.803 625,216 +0.22(+3.27%)
Jan 19, 2023 6.397 6.629 6.389 6.588 316,896 +0.22(+3.52%)
Jan 18, 2023 6.257 6.381 6.257 6.364 315,271 +0.14(+2.26%)
Jan 17, 2023 6.091 6.232 6.070 6.223 336,976 +0.17(+2.74%)
Jan 13, 2023 5.875 6.182 5.875 6.058 339,692 +0.14(+2.38%)
Jan 12, 2023 5.826 5.917 5.817 5.917 176,401 +0.10(+1.71%)
Jan 11, 2023 5.801 5.846 5.792 5.817 247,157 +0.02(+0.43%)
Jan 10, 2023 5.685 5.792 5.668 5.792 190,367 +0.12(+2.19%)
Jan 09, 2023 5.668 5.743 5.618 5.668 184,508 +0.05(+0.89%)
Jan 06, 2023 5.635 5.676 5.610 5.618 146,354 +0.03(+0.52%)
Jan 05, 2023 5.635 5.669 5.585 5.589 124,017 -0.06(-1.10%)
Jan 04, 2023 5.710 5.801 5.618 5.652 129,737 +0.05(+0.89%)
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.