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 )

6.690 -0.010 (-0.15%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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 (%)
Dec 31, 2020 6.539 6.539 6.539 125,007 -0.09(-1.29%)
Dec 30, 2020 6.649 6.686 6.613 6.625 125,007 -0.01(-0.09%)
Dec 29, 2020 6.661 6.673 6.582 6.631 172,609 +0.02(+0.37%)
Dec 28, 2020 6.564 6.613 6.558 6.607 154,740 +0.09(+1.40%)
Dec 24, 2020 6.582 6.607 6.516 6.516 101,865 -0.02(-0.28%)
Dec 23, 2020 6.576 6.582 6.534 6.534 135,534 -0.03(-0.51%)
Dec 22, 2020 6.558 6.601 6.540 6.567 199,423 +0.04(+0.60%)
Dec 21, 2020 6.504 6.619 6.498 6.528 240,845 -0.02(-0.37%)
Dec 18, 2020 6.649 6.673 6.522 6.552 155,271 -0.10(-1.46%)
Dec 17, 2020 6.595 6.673 6.592 6.649 183,129 +0.10(+1.48%)
Dec 16, 2020 6.576 6.576 6.485 6.552 107,895 +0.03(+0.40%)
Dec 15, 2020 6.552 6.552 6.522 6.526 127,315 -0.03(-0.39%)
Dec 14, 2020 6.613 6.619 6.450 6.552 232,384 -0.06(-0.92%)
Dec 11, 2020 6.510 6.619 6.510 6.613 179,501 +0.13(+2.06%)
Dec 10, 2020 6.467 6.552 6.443 6.479 141,699 +0.04(+0.56%)
Dec 09, 2020 6.461 6.534 6.437 6.443 117,045 -0.02(-0.28%)
Dec 08, 2020 6.449 6.522 6.449 6.461 98,889 -0.01(-0.09%)
Dec 07, 2020 6.467 6.522 6.455 6.467 140,337 +0.00(+0.00%)
Dec 04, 2020 6.516 6.516 6.407 6.467 233,236 -0.03(-0.47%)
Dec 03, 2020 6.455 6.558 6.237 6.498 209,181 +0.04(+0.66%)
Dec 02, 2020 6.388 6.525 6.360 6.455 334,085 +0.05(+0.76%)
Dec 01, 2020 6.279 6.419 6.262 6.407 273,915 +0.13(+2.03%)
Nov 30, 2020 6.188 6.279 6.158 6.279 193,629 +0.10(+1.57%)
Nov 27, 2020 6.152 6.200 6.152 6.182 61,482 +0.03(+0.49%)
Nov 25, 2020 6.127 6.194 6.127 6.152 233,071 +0.04(+0.60%)
Nov 24, 2020 6.085 6.127 6.073 6.115 193,616 +0.07(+1.20%)
Nov 23, 2020 6.073 6.073 6.024 6.043 196,703 +0.00(+0.00%)
Nov 20, 2020 6.085 6.109 6.024 6.043 116,700 -0.01(-0.10%)
Nov 19, 2020 6.055 6.085 6.012 6.049 141,718 +0.01(+0.20%)
Nov 18, 2020 6.012 6.048 6.000 6.036 278,393 +0.00(+0.00%)
Nov 17, 2020 5.982 6.036 5.958 6.036 139,954 +0.06(+1.01%)
Nov 16, 2020 5.976 5.982 5.958 5.976 130,962 +0.03(+0.51%)
Nov 13, 2020 5.928 5.976 5.928 5.946 195,124 +0.04(+0.71%)
Nov 12, 2020 5.970 5.976 5.893 5.904 119,262 -0.06(-1.01%)
Nov 11, 2020 5.922 5.976 5.921 5.964 91,237 +0.04(+0.71%)
Nov 10, 2020 5.946 5.946 5.850 5.922 140,579 +0.04(+0.61%)
Nov 09, 2020 5.796 5.886 5.766 5.886 150,994 +0.17(+3.05%)
Nov 06, 2020 5.748 5.748 5.694 5.712 74,586 -0.03(-0.52%)
Nov 05, 2020 5.742 5.772 5.718 5.742 95,912 +0.03(+0.53%)
Nov 04, 2020 5.712 5.766 5.676 5.712 89,354 +0.07(+1.17%)
Nov 03, 2020 5.598 5.670 5.586 5.646 127,658 +0.07(+1.18%)
Nov 02, 2020 5.520 5.580 5.520 5.580 115,452 +0.07(+1.20%)
Oct 30, 2020 5.544 5.568 5.514 5.514 104,221 -0.01(-0.11%)
Oct 29, 2020 5.514 5.538 5.496 5.520 88,528 +0.02(+0.44%)
Oct 28, 2020 5.622 5.628 5.496 5.496 217,511 -0.13(-2.24%)
Oct 27, 2020 5.622 5.646 5.603 5.622 109,296 +0.00(+0.00%)
Oct 26, 2020 5.736 5.745 5.610 5.622 211,969 -0.17(-2.90%)
Oct 23, 2020 5.790 5.814 5.778 5.790 69,592 +0.00(+0.00%)
Oct 22, 2020 5.736 5.790 5.736 5.790 101,199 +0.05(+0.94%)
Oct 21, 2020 5.706 5.748 5.706 5.736 67,589 +0.02(+0.32%)
Oct 20, 2020 5.748 5.754 5.718 5.718 93,011 +0.01(+0.11%)
Oct 19, 2020 5.838 5.874 5.712 5.712 195,956 -0.14(-2.36%)
Oct 16, 2020 5.856 5.886 5.826 5.850 94,731 -0.04(-0.71%)
Oct 15, 2020 5.886 5.898 5.839 5.892 160,894 -0.02(-0.30%)
Oct 14, 2020 5.934 5.954 5.886 5.910 111,659 -0.03(-0.50%)
Oct 13, 2020 5.934 5.970 5.934 5.940 119,504 -0.01(-0.10%)
Oct 12, 2020 5.952 5.987 5.940 5.946 95,584 +0.01(+0.20%)
Oct 09, 2020 5.952 5.987 5.922 5.934 100,070 -0.01(-0.10%)
Oct 08, 2020 5.976 5.991 5.910 5.940 140,527 -0.04(-0.73%)
Oct 07, 2020 5.946 6.023 5.946 5.983 146,449 +0.03(+0.53%)
Oct 06, 2020 5.898 5.993 5.897 5.952 119,440 +0.07(+1.21%)
Oct 05, 2020 5.821 5.889 5.803 5.880 96,587 +0.08(+1.44%)
Oct 02, 2020 5.821 5.849 5.756 5.797 131,520 -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.