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 )

6.520 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 08, 2023 5.709 5.709 5.631 5.640 245,008 -0.04(-0.76%)
May 05, 2023 5.683 5.700 5.649 5.683 285,218 +0.03(+0.46%)
May 04, 2023 5.666 5.666 5.623 5.657 221,211 +0.01(+0.15%)
May 03, 2023 5.718 5.769 5.649 5.649 203,370 -0.02(-0.30%)
May 02, 2023 5.761 5.795 5.666 5.666 323,074 -0.09(-1.64%)
May 01, 2023 5.744 5.795 5.744 5.761 251,490 -0.03(-0.59%)
Apr 28, 2023 5.761 5.795 5.718 5.795 354,616 +0.10(+1.82%)
Apr 27, 2023 5.744 5.744 5.683 5.692 326,992 -0.05(-0.90%)
Apr 26, 2023 5.683 5.761 5.683 5.744 247,675 +0.05(+0.91%)
Apr 25, 2023 5.761 5.795 5.683 5.692 192,087 -0.07(-1.20%)
Apr 24, 2023 5.683 5.778 5.683 5.761 323,474 +0.08(+1.36%)
Apr 21, 2023 5.649 5.700 5.649 5.683 233,469 +0.03(+0.61%)
Apr 20, 2023 5.692 5.735 5.623 5.649 364,187 -0.07(-1.20%)
Apr 19, 2023 5.743 5.769 5.709 5.718 637,365 -0.04(-0.74%)
Apr 18, 2023 5.735 5.781 5.730 5.760 324,465 +0.04(+0.74%)
Apr 17, 2023 5.726 5.764 5.658 5.718 581,275 -0.02(-0.30%)
Apr 14, 2023 5.769 5.777 5.718 5.735 189,760 -0.02(-0.29%)
Apr 13, 2023 5.752 5.769 5.726 5.752 286,692 +0.03(+0.44%)
Apr 12, 2023 5.718 5.744 5.684 5.726 507,918 +0.10(+1.81%)
Apr 11, 2023 5.667 5.713 5.599 5.624 414,993 +0.02(+0.30%)
Apr 10, 2023 5.616 5.625 5.552 5.607 388,407 -0.01(-0.15%)
Apr 06, 2023 5.540 5.616 5.514 5.616 453,096 +0.12(+2.16%)
Apr 05, 2023 5.557 5.569 5.446 5.497 452,080 -0.05(-0.92%)
Apr 04, 2023 5.684 5.696 5.540 5.548 379,332 -0.10(-1.80%)
Apr 03, 2023 5.684 5.701 5.616 5.650 505,541 -0.01(-0.15%)
Mar 31, 2023 5.692 5.692 5.582 5.658 321,508 +0.11(+1.99%)
Mar 30, 2023 5.607 5.624 5.527 5.548 416,144 +0.03(+0.62%)
Mar 29, 2023 5.506 5.599 5.480 5.514 324,803 +0.01(+0.15%)
Mar 28, 2023 5.480 5.514 5.455 5.506 131,708 +0.03(+0.62%)
Mar 27, 2023 5.514 5.531 5.446 5.472 384,805 -0.04(-0.77%)
Mar 24, 2023 5.557 5.581 5.514 5.514 286,703 -0.04(-0.76%)
Mar 23, 2023 5.701 5.756 5.540 5.557 399,945 -0.12(-2.09%)
Mar 22, 2023 5.709 5.759 5.675 5.675 296,677 -0.02(-0.29%)
Mar 21, 2023 5.767 5.767 5.675 5.692 229,152 +0.05(+0.89%)
Mar 20, 2023 5.776 5.776 5.642 5.642 332,549 -0.05(-0.88%)
Mar 17, 2023 5.650 5.717 5.617 5.692 280,118 +0.05(+0.89%)
Mar 16, 2023 5.634 5.709 5.600 5.642 433,821 -0.02(-0.30%)
Mar 15, 2023 5.801 5.809 5.533 5.659 512,535 -0.19(-3.29%)
Mar 14, 2023 5.784 5.908 5.776 5.851 406,561 +0.11(+1.97%)
Mar 13, 2023 5.959 6.018 5.717 5.738 507,190 -0.30(-4.92%)
Mar 10, 2023 6.135 6.143 6.010 6.035 249,445 -0.07(-1.10%)
Mar 09, 2023 6.235 6.303 6.102 6.102 284,456 -0.18(-2.80%)
Mar 08, 2023 6.319 6.327 6.185 6.277 213,728 -0.03(-0.53%)
Mar 07, 2023 6.336 6.376 6.252 6.311 158,790 -0.03(-0.40%)
Mar 06, 2023 6.269 6.336 6.227 6.336 236,201 +0.07(+1.07%)
Mar 03, 2023 6.160 6.311 6.160 6.269 155,071 +0.08(+1.21%)
Mar 02, 2023 6.202 6.227 6.143 6.194 160,284 -0.03(-0.54%)
Mar 01, 2023 6.135 6.407 6.135 6.227 453,260 -0.17(-2.61%)
Feb 28, 2023 6.386 6.494 6.344 6.394 204,590 +0.03(+0.39%)
Feb 27, 2023 6.386 6.394 6.202 6.369 347,590 +0.02(+0.26%)
Feb 24, 2023 6.695 6.695 6.352 6.352 347,847 -0.38(-5.71%)
Feb 23, 2023 6.678 6.779 6.666 6.737 126,458 +0.12(+1.77%)
Feb 22, 2023 6.678 6.762 6.578 6.620 234,316 -0.10(-1.49%)
Feb 21, 2023 6.954 7.021 6.687 6.720 290,444 -0.27(-3.83%)
Feb 17, 2023 6.988 7.029 6.946 6.988 167,433 -0.03(-0.48%)
Feb 16, 2023 7.013 7.046 6.932 7.021 213,278 +0.02(+0.35%)
Feb 15, 2023 6.938 7.062 6.905 6.996 229,414 +0.07(+1.07%)
Feb 14, 2023 7.029 7.128 6.906 6.922 452,697 -0.09(-1.30%)
Feb 13, 2023 6.856 7.013 6.773 7.013 257,367 +0.19(+2.78%)
Feb 10, 2023 6.715 6.872 6.666 6.823 255,117 +0.15(+2.23%)
Feb 09, 2023 6.691 6.729 6.649 6.674 151,899 -0.01(-0.12%)
Feb 08, 2023 6.699 6.773 6.674 6.682 191,457 -0.02(-0.25%)
Feb 07, 2023 6.707 6.753 6.667 6.699 193,678 -0.03(-0.49%)
Feb 06, 2023 6.608 6.732 6.608 6.732 166,513 +0.13(+2.00%)
Feb 03, 2023 6.583 6.674 6.534 6.600 208,762 +0.02(+0.25%)
Feb 02, 2023 6.501 6.658 6.492 6.583 241,785 +0.08(+1.27%)
Feb 01, 2023 6.435 6.558 6.435 6.501 284,265 +0.11(+1.68%)
Jan 31, 2023 6.418 6.439 6.360 6.393 249,480 +0.07(+1.04%)
Jan 30, 2023 6.476 6.525 6.294 6.327 263,710 -0.12(-1.92%)
Jan 27, 2023 6.517 6.550 6.410 6.451 278,425 -0.02(-0.38%)
Jan 26, 2023 6.732 6.732 6.360 6.476 265,633 -0.11(-1.63%)
Jan 25, 2023 6.517 6.616 6.488 6.583 161,169 +0.05(+0.69%)
Jan 24, 2023 6.476 6.691 6.443 6.538 132,289 +0.01(+0.19%)
Jan 23, 2023 6.715 6.806 6.468 6.525 463,012 -0.17(-2.59%)
Jan 20, 2023 6.650 6.854 6.638 6.699 634,981 +0.21(+3.27%)
Jan 19, 2023 6.299 6.528 6.291 6.487 321,845 +0.22(+3.52%)
Jan 18, 2023 6.160 6.283 6.160 6.266 320,195 +0.14(+2.26%)
Jan 17, 2023 5.997 6.136 5.977 6.128 342,239 +0.16(+2.74%)
Jan 13, 2023 5.785 6.087 5.785 5.965 344,997 +0.14(+2.38%)
Jan 12, 2023 5.736 5.826 5.728 5.826 179,156 +0.10(+1.71%)
Jan 11, 2023 5.712 5.756 5.703 5.728 251,017 +0.02(+0.43%)
Jan 10, 2023 5.597 5.703 5.581 5.703 193,340 +0.12(+2.19%)
Jan 09, 2023 5.581 5.654 5.532 5.581 187,390 +0.05(+0.89%)
Jan 06, 2023 5.548 5.589 5.524 5.532 148,639 +0.03(+0.52%)
Jan 05, 2023 5.548 5.582 5.499 5.503 125,954 -0.06(-1.10%)
Jan 04, 2023 5.622 5.712 5.532 5.565 131,763 +0.05(+0.89%)
Jan 03, 2023 5.557 5.565 5.475 5.516 164,941 -0.02(-0.30%)
Dec 30, 2022 5.630 5.663 5.516 5.532 249,941 -0.11(-2.02%)
Dec 29, 2022 5.752 5.809 5.638 5.646 274,849 -0.11(-1.98%)
Dec 28, 2022 5.785 5.833 5.744 5.761 143,481 +0.02(+0.28%)
Dec 27, 2022 5.744 5.785 5.680 5.744 90,842 -0.02(-0.42%)
Dec 23, 2022 5.535 5.777 5.535 5.769 157,242 +0.25(+4.44%)
Dec 22, 2022 5.551 5.567 5.503 5.523 142,268 -0.07(-1.22%)
Dec 21, 2022 5.616 5.676 5.567 5.592 164,348 +0.02(+0.43%)
Dec 20, 2022 5.519 5.600 5.519 5.567 119,435 +0.03(+0.58%)
Dec 19, 2022 5.543 5.604 5.519 5.535 148,669 -0.01(-0.15%)
Dec 16, 2022 5.600 5.620 5.535 5.543 175,697 -0.05(-0.86%)
Dec 15, 2022 5.600 5.624 5.584 5.592 159,844 -0.03(-0.57%)
Dec 14, 2022 5.688 5.712 5.600 5.624 168,166 -0.05(-0.85%)
Dec 13, 2022 5.752 5.785 5.672 5.672 170,979 +0.01(+0.14%)
Dec 12, 2022 5.616 5.680 5.616 5.664 153,979 +0.05(+0.86%)
Dec 09, 2022 5.632 5.684 5.600 5.616 172,888 -0.06(-1.13%)
Dec 08, 2022 5.696 5.712 5.648 5.680 142,954 +0.02(+0.28%)
Dec 07, 2022 5.648 5.712 5.632 5.664 173,808 -0.01(-0.14%)
Dec 06, 2022 5.632 5.680 5.592 5.672 128,832 +0.06(+1.15%)
Dec 05, 2022 5.616 5.704 5.487 5.608 188,663 +0.00(+0.00%)
Dec 02, 2022 5.688 5.720 5.592 5.608 141,468 -0.10(-1.83%)
Dec 01, 2022 5.809 5.809 5.712 5.712 130,707 -0.05(-0.84%)
Nov 30, 2022 5.519 5.873 5.511 5.761 277,433 +0.22(+3.92%)
Nov 29, 2022 5.495 5.543 5.479 5.543 160,760 +0.06(+1.17%)
Nov 28, 2022 5.455 5.527 5.445 5.479 181,259 +0.04(+0.74%)
Nov 25, 2022 5.439 5.459 5.334 5.439 119,568 +0.02(+0.30%)
Nov 23, 2022 5.431 5.471 5.398 5.423 142,432 +0.00(+0.00%)
Nov 22, 2022 5.390 5.475 5.390 5.423 251,841 +0.04(+0.75%)
Nov 21, 2022 5.398 5.431 5.350 5.382 132,116 +0.00(+0.00%)
Nov 18, 2022 5.382 5.438 5.363 5.382 171,006 +0.03(+0.59%)
Nov 17, 2022 5.374 5.418 5.343 5.351 163,987 -0.02(-0.44%)
Nov 16, 2022 5.462 5.462 5.359 5.374 214,922 -0.07(-1.31%)
Nov 15, 2022 5.295 5.470 5.263 5.446 299,953 +0.24(+4.57%)
Nov 14, 2022 5.153 5.256 5.153 5.208 201,009 +0.06(+1.23%)
Nov 11, 2022 5.271 5.367 5.145 5.145 181,651 +0.01(+0.15%)
Nov 10, 2022 5.145 5.192 5.121 5.137 163,966 +0.09(+1.73%)
Nov 09, 2022 5.145 5.145 5.026 5.049 141,421 -0.08(-1.55%)
Nov 08, 2022 5.200 5.224 5.105 5.129 202,514 +0.02(+0.31%)
Nov 07, 2022 5.145 5.158 5.057 5.113 137,615 +0.06(+1.10%)
Nov 04, 2022 5.042 5.073 5.026 5.057 117,498 +0.05(+0.95%)
Nov 03, 2022 5.065 5.073 4.974 5.010 152,650 -0.08(-1.63%)
Nov 02, 2022 5.145 5.153 5.089 5.093 108,252 -0.05(-1.00%)
Nov 01, 2022 5.121 5.160 5.097 5.145 163,321 +0.10(+1.88%)
Oct 31, 2022 5.010 5.097 4.994 5.049 203,089 +0.07(+1.43%)
Oct 28, 2022 4.954 4.994 4.938 4.978 208,296 +0.02(+0.48%)
Oct 27, 2022 4.978 5.018 4.946 4.954 135,402 -0.01(-0.16%)
Oct 26, 2022 4.954 5.026 4.954 4.962 256,681 -0.02(-0.32%)
Oct 25, 2022 4.907 4.994 4.907 4.978 159,161 +0.09(+1.78%)
Oct 24, 2022 4.883 4.931 4.873 4.891 196,560 +0.01(+0.16%)
Oct 21, 2022 4.820 4.931 4.764 4.883 190,000 +0.03(+0.65%)
Oct 20, 2022 4.906 5.007 4.836 4.851 216,761 -0.08(-1.58%)
Oct 19, 2022 5.031 5.054 4.906 4.929 293,283 -0.09(-1.86%)
Oct 18, 2022 5.085 5.132 5.007 5.023 236,392 +0.05(+1.10%)
Oct 17, 2022 4.890 5.015 4.890 4.968 212,176 +0.12(+2.58%)
Oct 14, 2022 4.968 4.999 4.828 4.843 121,572 -0.11(-2.20%)
Oct 13, 2022 4.976 5.006 4.902 4.953 255,224 -0.08(-1.55%)
Oct 12, 2022 5.101 5.116 5.015 5.031 113,497 -0.10(-1.98%)
Oct 11, 2022 5.062 5.154 5.062 5.132 158,570 +0.05(+0.92%)
Oct 10, 2022 5.015 5.085 5.015 5.085 82,902 +0.08(+1.56%)
Oct 07, 2022 5.070 5.093 4.992 5.007 116,078 -0.11(-2.13%)
Oct 06, 2022 5.210 5.238 5.085 5.116 142,410 -0.05(-0.91%)
Oct 05, 2022 5.218 5.241 5.101 5.163 223,023 -0.08(-1.49%)
Oct 04, 2022 5.218 5.257 5.171 5.241 130,940 +0.16(+3.07%)
Oct 03, 2022 5.163 5.210 5.085 5.085 178,784 +0.02(+0.46%)
Sep 30, 2022 5.132 5.218 5.007 5.062 223,822 -0.06(-1.22%)
Sep 29, 2022 5.226 5.265 5.093 5.124 126,587 -0.10(-1.94%)
Sep 28, 2022 5.140 5.280 5.140 5.226 218,397 +0.11(+2.06%)
Sep 27, 2022 5.280 5.311 5.101 5.120 247,369 -0.18(-3.31%)
Sep 26, 2022 5.616 5.701 5.187 5.296 412,370 -0.41(-7.24%)
Sep 23, 2022 5.943 5.943 5.701 5.709 213,770 -0.26(-4.31%)
Sep 22, 2022 6.045 6.051 5.951 5.967 124,656 -0.16(-2.55%)
Sep 21, 2022 6.146 6.153 6.084 6.123 126,473 -0.02(-0.38%)
Sep 20, 2022 6.192 6.192 6.113 6.146 99,705 -0.03(-0.50%)
Sep 19, 2022 6.061 6.177 6.061 6.177 96,181 +0.07(+1.13%)
Sep 16, 2022 6.084 6.130 6.053 6.107 87,919 -0.02(-0.38%)
Sep 15, 2022 6.215 6.215 6.123 6.130 111,730 -0.08(-1.36%)
Sep 14, 2022 6.161 6.230 6.161 6.215 64,004 +0.04(+0.62%)
Sep 13, 2022 6.200 6.238 6.146 6.177 84,978 -0.06(-0.99%)
Sep 12, 2022 6.192 6.261 6.138 6.238 128,250 +0.14(+2.27%)
Sep 09, 2022 6.099 6.169 6.099 6.099 74,164 +0.02(+0.25%)
Sep 08, 2022 6.030 6.123 6.030 6.084 89,454 +0.01(+0.13%)
Sep 07, 2022 6.007 6.106 6.007 6.076 83,057 +0.04(+0.70%)
Sep 06, 2022 6.084 6.153 6.022 6.034 111,312 -0.05(-0.82%)
Sep 02, 2022 6.130 6.177 6.084 6.084 84,410 -0.03(-0.50%)
Sep 01, 2022 6.153 6.169 6.099 6.115 134,438 -0.09(-1.49%)
Aug 31, 2022 6.254 6.277 6.184 6.207 108,172 -0.02(-0.25%)
Aug 30, 2022 6.284 6.314 6.223 6.223 105,531 -0.11(-1.70%)
Aug 29, 2022 6.277 6.354 6.257 6.331 125,425 +0.01(+0.12%)
Aug 26, 2022 6.454 6.454 6.323 6.323 84,318 -0.08(-1.32%)
Aug 25, 2022 6.431 6.446 6.400 6.408 76,590 -0.03(-0.48%)
Aug 24, 2022 6.500 6.515 6.400 6.438 162,104 -0.08(-1.18%)
Aug 23, 2022 6.523 6.592 6.508 6.515 117,960 -0.02(-0.24%)
Aug 22, 2022 6.614 6.614 6.508 6.531 177,328 -0.07(-1.04%)
Aug 19, 2022 6.592 6.690 6.508 6.599 138,513 +0.02(+0.35%)
Aug 18, 2022 6.592 6.622 6.561 6.576 162,492 -0.01(-0.12%)
Aug 17, 2022 6.576 6.630 6.561 6.584 155,069 -0.04(-0.57%)
Aug 16, 2022 6.607 6.660 6.559 6.622 201,129 +0.02(+0.35%)
Aug 15, 2022 6.630 6.637 6.554 6.599 206,488 -0.02(-0.23%)
Aug 12, 2022 6.569 6.691 6.546 6.614 298,496 -0.02(-0.34%)
Aug 11, 2022 6.630 6.736 6.592 6.637 155,223 +0.05(+0.69%)
Aug 10, 2022 6.569 6.645 6.531 6.592 135,884 +0.05(+0.81%)
Aug 09, 2022 6.500 6.538 6.470 6.538 105,379 +0.03(+0.47%)
Aug 08, 2022 6.554 6.622 6.508 6.508 176,533 -0.04(-0.58%)
Aug 05, 2022 6.493 6.592 6.439 6.546 234,001 +0.05(+0.82%)
Aug 04, 2022 6.394 6.508 6.363 6.493 273,324 +0.11(+1.67%)
Aug 03, 2022 6.333 6.409 6.287 6.386 177,724 +0.09(+1.45%)
Aug 02, 2022 6.249 6.302 6.242 6.295 152,544 +0.06(+0.98%)
Aug 01, 2022 6.158 6.242 6.089 6.234 263,094 +0.13(+2.12%)
Jul 29, 2022 6.120 6.158 6.082 6.105 256,076 +0.03(+0.50%)
Jul 28, 2022 6.059 6.119 6.059 6.074 156,002 -0.02(-0.25%)
Jul 27, 2022 6.059 6.165 6.044 6.089 154,568 +0.06(+1.01%)
Jul 26, 2022 6.021 6.059 5.983 6.028 93,269 -0.04(-0.63%)
Jul 25, 2022 6.051 6.097 6.021 6.066 126,982 +0.03(+0.50%)
Jul 22, 2022 6.074 6.105 6.028 6.036 98,134 -0.02(-0.25%)
Jul 21, 2022 6.059 6.059 5.974 6.051 98,783 +0.05(+0.76%)
Jul 20, 2022 5.930 6.006 5.870 6.006 143,616 +0.11(+1.78%)
Jul 19, 2022 5.825 5.900 5.765 5.900 175,986 +0.15(+2.61%)
Jul 18, 2022 5.825 5.825 5.750 5.750 168,159 -0.04(-0.65%)
Jul 15, 2022 5.735 5.791 5.735 5.788 96,424 +0.04(+0.65%)
Jul 14, 2022 5.720 5.765 5.697 5.750 100,966 +0.00(+0.00%)
Jul 13, 2022 5.742 5.776 5.712 5.750 79,055 -0.01(-0.13%)
Jul 12, 2022 5.750 5.771 5.750 5.758 52,751 +0.02(+0.26%)
Jul 11, 2022 5.735 5.769 5.727 5.742 71,107 -0.03(-0.52%)
Jul 08, 2022 5.803 5.803 5.696 5.773 96,055 +0.02(+0.39%)
Jul 07, 2022 5.697 5.758 5.693 5.750 84,085 +0.06(+1.06%)
Jul 06, 2022 5.697 5.709 5.655 5.690 52,794 +0.00(+0.00%)
Jul 05, 2022 5.712 5.712 5.637 5.690 123,386 -0.02(-0.39%)
Jul 01, 2022 5.660 5.712 5.652 5.712 141,986 +0.01(+0.13%)
Jun 30, 2022 5.697 5.705 5.637 5.705 84,153 +0.02(+0.26%)
Jun 29, 2022 5.705 5.735 5.682 5.690 84,732 -0.03(-0.53%)
Jun 28, 2022 5.765 5.788 5.712 5.720 69,958 +0.00(+0.00%)
Jun 27, 2022 5.780 5.780 5.682 5.720 103,021 -0.03(-0.45%)
Jun 24, 2022 5.788 5.794 5.728 5.746 121,608 +0.01(+0.19%)
Jun 23, 2022 5.735 5.750 5.712 5.735 150,970 +0.01(+0.13%)
Jun 22, 2022 5.788 5.810 5.712 5.727 121,413 -0.07(-1.17%)
Jun 21, 2022 5.780 5.833 5.765 5.795 112,566 +0.01(+0.13%)
Jun 17, 2022 5.788 5.862 5.765 5.788 132,324 +0.01(+0.26%)
Jun 16, 2022 5.891 5.891 5.758 5.773 133,307 -0.15(-2.51%)
Jun 15, 2022 5.906 5.994 5.899 5.921 124,923 +0.02(+0.38%)
Jun 14, 2022 5.854 5.966 5.854 5.899 125,567 +0.03(+0.51%)
Jun 13, 2022 5.995 6.062 5.832 5.869 258,781 -0.33(-5.38%)
Jun 10, 2022 6.329 6.329 6.196 6.203 128,614 -0.13(-2.11%)
Jun 09, 2022 6.396 6.411 6.329 6.337 83,331 -0.07(-1.04%)
Jun 08, 2022 6.441 6.441 6.381 6.403 70,575 -0.04(-0.58%)
Jun 07, 2022 6.381 6.441 6.381 6.441 75,520 +0.05(+0.81%)
Jun 06, 2022 6.463 6.504 6.381 6.389 110,188 -0.03(-0.46%)
Jun 03, 2022 6.381 6.440 6.381 6.418 92,919 -0.03(-0.46%)
Jun 02, 2022 6.381 6.463 6.366 6.448 105,948 +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.