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 )

6.435 +0.045 (+0.70%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 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 (%)
Jan 31, 2020 5.811 5.821 5.776 5.781 221,510 -0.03(-0.51%)
Jan 30, 2020 5.826 5.826 5.791 5.811 192,503 +0.00(+0.00%)
Jan 29, 2020 5.816 5.831 5.806 5.811 161,777 +0.02(+0.34%)
Jan 28, 2020 5.841 5.841 5.786 5.791 282,987 -0.02(-0.34%)
Jan 27, 2020 5.816 5.831 5.791 5.811 320,863 -0.01(-0.26%)
Jan 24, 2020 5.846 5.875 5.820 5.826 366,437 +0.00(+0.00%)
Jan 23, 2020 5.836 5.846 5.801 5.826 171,190 +0.00(+0.00%)
Jan 22, 2020 5.836 5.846 5.806 5.826 391,543 -0.00(-0.09%)
Jan 21, 2020 5.841 5.846 5.821 5.831 260,908 +0.01(+0.26%)
Jan 17, 2020 5.786 5.816 5.776 5.816 498,500 +0.04(+0.67%)
Jan 16, 2020 5.767 5.782 5.762 5.777 369,450 +0.02(+0.43%)
Jan 15, 2020 5.787 5.812 5.674 5.752 619,531 -0.01(-0.26%)
Jan 14, 2020 5.762 5.777 5.749 5.767 497,724 +0.01(+0.26%)
Jan 13, 2020 5.708 5.762 5.708 5.752 349,596 +0.07(+1.21%)
Jan 10, 2020 5.713 5.713 5.684 5.684 275,122 -0.00(-0.09%)
Jan 09, 2020 5.684 5.698 5.664 5.688 275,979 +0.02(+0.35%)
Jan 08, 2020 5.718 5.728 5.664 5.669 368,274 -0.01(-0.17%)
Jan 07, 2020 5.679 5.688 5.669 5.679 146,803 +0.01(+0.26%)
Jan 06, 2020 5.644 5.684 5.644 5.664 168,535 +0.02(+0.35%)
Jan 03, 2020 5.693 5.703 5.639 5.644 298,675 -0.05(-0.87%)
Jan 02, 2020 5.674 5.703 5.674 5.693 451,824 +0.02(+0.43%)
Dec 31, 2019 5.629 5.679 5.620 5.669 243,041 +0.04(+0.70%)
Dec 30, 2019 5.654 5.667 5.585 5.629 280,876 -0.02(-0.28%)
Dec 27, 2019 5.606 5.650 5.606 5.645 425,223 +0.04(+0.78%)
Dec 26, 2019 5.670 5.689 5.587 5.601 564,080 -0.06(-1.12%)
Dec 24, 2019 5.665 5.689 5.645 5.665 209,637 +0.00(+0.00%)
Dec 23, 2019 5.640 5.665 5.626 5.665 294,226 +0.04(+0.69%)
Dec 20, 2019 5.606 5.645 5.592 5.626 463,581 +0.01(+0.26%)
Dec 19, 2019 5.606 5.640 5.572 5.611 420,144 +0.00(+0.00%)
Dec 18, 2019 5.562 5.616 5.562 5.611 338,674 +0.05(+0.88%)
Dec 17, 2019 5.509 5.567 5.480 5.562 448,279 +0.06(+1.06%)
Dec 16, 2019 5.484 5.509 5.465 5.504 369,593 +0.05(+0.98%)
Dec 13, 2019 5.470 5.504 5.411 5.450 431,171 -0.00(-0.09%)
Dec 12, 2019 5.484 5.504 5.441 5.455 250,011 -0.00(-0.09%)
Dec 11, 2019 5.441 5.489 5.441 5.460 258,742 +0.01(+0.18%)
Dec 10, 2019 5.441 5.470 5.426 5.450 263,129 +0.00(+0.09%)
Dec 09, 2019 5.416 5.480 5.416 5.445 253,488 +0.01(+0.18%)
Dec 06, 2019 5.402 5.441 5.402 5.436 653,731 +0.04(+0.72%)
Dec 05, 2019 5.392 5.406 5.377 5.397 197,292 -0.01(-0.18%)
Dec 04, 2019 5.372 5.406 5.363 5.406 357,361 +0.03(+0.64%)
Dec 03, 2019 5.387 5.387 5.324 5.372 425,826 -0.01(-0.18%)
Dec 02, 2019 5.358 5.406 5.338 5.382 389,071 +0.01(+0.18%)
Nov 29, 2019 5.338 5.372 5.317 5.372 295,174 +0.03(+0.64%)
Nov 27, 2019 5.392 5.392 5.294 5.338 523,888 -0.06(-1.17%)
Nov 26, 2019 5.328 5.402 5.328 5.402 335,957 +0.04(+0.82%)
Nov 25, 2019 5.363 5.387 5.348 5.358 330,833 +0.00(+0.09%)
Nov 22, 2019 5.289 5.363 5.285 5.353 319,994 +0.08(+1.57%)
Nov 21, 2019 5.265 5.292 5.250 5.270 302,472 -0.01(-0.28%)
Nov 20, 2019 5.314 5.333 5.246 5.285 1,605,167 -0.00(-0.09%)
Nov 19, 2019 5.514 5.514 5.280 5.289 1,370,574 -0.21(-3.81%)
Nov 18, 2019 5.538 5.538 5.441 5.499 588,871 -0.02(-0.35%)
Nov 15, 2019 5.523 5.528 5.470 5.519 317,943 -0.01(-0.26%)
Nov 14, 2019 5.509 5.533 5.434 5.533 508,973 +0.02(+0.44%)
Nov 13, 2019 5.431 5.514 5.421 5.509 611,410 +0.08(+1.44%)
Nov 12, 2019 5.543 5.558 5.421 5.431 669,384 -0.11(-2.02%)
Nov 11, 2019 5.528 5.548 5.514 5.543 349,743 +0.01(+0.26%)
Nov 08, 2019 5.509 5.538 5.494 5.528 603,681 -0.00(-0.09%)
Nov 07, 2019 5.489 5.567 5.489 5.533 499,031 +0.03(+0.53%)
Nov 06, 2019 5.484 5.528 5.481 5.504 291,955 +0.02(+0.36%)
Nov 05, 2019 5.460 5.499 5.455 5.484 632,936 -0.02(-0.44%)
Nov 04, 2019 5.489 5.519 5.460 5.509 445,239 +0.03(+0.51%)
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.