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 )

6.450 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2022 5.156 5.186 5.051 5.066 272,929 -0.10(-2.02%)
Dec 29, 2022 5.268 5.320 5.163 5.171 300,128 -0.10(-1.98%)
Dec 28, 2022 5.297 5.342 5.261 5.275 156,678 +0.01(+0.28%)
Dec 27, 2022 5.261 5.297 5.202 5.261 99,198 -0.02(-0.42%)
Dec 23, 2022 5.069 5.290 5.069 5.283 171,704 +0.22(+4.44%)
Dec 22, 2022 5.084 5.099 5.040 5.058 155,353 -0.06(-1.22%)
Dec 21, 2022 5.143 5.198 5.099 5.121 179,463 +0.02(+0.43%)
Dec 20, 2022 5.054 5.128 5.054 5.099 130,420 +0.03(+0.58%)
Dec 19, 2022 5.076 5.132 5.054 5.069 162,343 -0.01(-0.14%)
Dec 16, 2022 5.128 5.146 5.069 5.076 191,856 -0.04(-0.86%)
Dec 15, 2022 5.128 5.150 5.113 5.121 174,546 -0.03(-0.57%)
Dec 14, 2022 5.209 5.231 5.128 5.150 183,633 -0.04(-0.85%)
Dec 13, 2022 5.268 5.297 5.194 5.194 186,704 +0.01(+0.14%)
Dec 12, 2022 5.143 5.202 5.143 5.187 168,141 +0.04(+0.86%)
Dec 09, 2022 5.157 5.205 5.128 5.143 188,789 -0.06(-1.13%)
Dec 08, 2022 5.216 5.231 5.172 5.202 156,102 +0.01(+0.28%)
Dec 07, 2022 5.172 5.231 5.157 5.187 189,793 -0.01(-0.14%)
Dec 06, 2022 5.157 5.202 5.121 5.194 140,681 +0.06(+1.15%)
Dec 05, 2022 5.143 5.224 5.025 5.135 206,015 +0.00(+0.00%)
Dec 02, 2022 5.209 5.238 5.121 5.135 154,479 -0.10(-1.83%)
Dec 01, 2022 5.320 5.320 5.231 5.231 142,729 -0.04(-0.84%)
Nov 30, 2022 5.054 5.378 5.047 5.275 302,950 +0.20(+3.92%)
Nov 29, 2022 5.032 5.076 5.017 5.076 175,546 +0.06(+1.17%)
Nov 28, 2022 4.995 5.062 4.986 5.017 197,930 +0.04(+0.74%)
Nov 25, 2022 4.981 4.999 4.885 4.981 130,565 +0.01(+0.30%)
Nov 23, 2022 4.973 5.010 4.944 4.966 155,532 +0.00(+0.00%)
Nov 22, 2022 4.936 5.014 4.936 4.966 275,004 +0.04(+0.75%)
Nov 21, 2022 4.944 4.973 4.900 4.929 144,267 +0.00(+0.00%)
Nov 18, 2022 4.929 4.980 4.911 4.929 186,734 +0.03(+0.59%)
Nov 17, 2022 4.922 4.962 4.893 4.900 179,070 -0.02(-0.44%)
Nov 16, 2022 5.002 5.002 4.907 4.922 234,690 -0.07(-1.31%)
Nov 15, 2022 4.849 5.009 4.820 4.987 327,540 +0.22(+4.57%)
Nov 14, 2022 4.719 4.813 4.719 4.769 219,497 +0.06(+1.23%)
Nov 11, 2022 4.827 4.915 4.711 4.711 198,358 +0.01(+0.15%)
Nov 10, 2022 4.711 4.755 4.689 4.704 179,046 +0.08(+1.73%)
Nov 09, 2022 4.711 4.711 4.602 4.624 154,428 -0.07(-1.55%)
Nov 08, 2022 4.762 4.784 4.675 4.697 221,140 +0.01(+0.31%)
Nov 07, 2022 4.711 4.723 4.631 4.682 150,272 +0.05(+1.10%)
Nov 04, 2022 4.617 4.646 4.602 4.631 128,304 +0.04(+0.95%)
Nov 03, 2022 4.639 4.646 4.555 4.588 166,690 -0.08(-1.63%)
Nov 02, 2022 4.711 4.719 4.660 4.664 118,208 -0.05(-1.00%)
Nov 01, 2022 4.689 4.726 4.668 4.711 178,342 +0.09(+1.88%)
Oct 31, 2022 4.588 4.668 4.573 4.624 221,768 +0.07(+1.43%)
Oct 28, 2022 4.537 4.573 4.523 4.559 227,453 +0.02(+0.48%)
Oct 27, 2022 4.559 4.595 4.537 4.537 147,856 -0.01(-0.16%)
Oct 26, 2022 4.537 4.602 4.537 4.544 280,289 -0.01(-0.32%)
Oct 25, 2022 4.493 4.573 4.493 4.559 173,799 +0.08(+1.78%)
Oct 24, 2022 4.472 4.515 4.463 4.479 214,638 +0.01(+0.16%)
Oct 21, 2022 4.414 4.515 4.363 4.472 207,475 +0.03(+0.65%)
Oct 20, 2022 4.493 4.586 4.428 4.443 236,697 -0.07(-1.58%)
Oct 19, 2022 4.607 4.628 4.493 4.514 320,257 -0.09(-1.86%)
Oct 18, 2022 4.657 4.700 4.586 4.600 258,134 +0.05(+1.10%)
Oct 17, 2022 4.478 4.593 4.478 4.550 231,691 +0.11(+2.58%)
Oct 14, 2022 4.550 4.578 4.421 4.436 132,753 -0.10(-2.20%)
Oct 13, 2022 4.557 4.585 4.489 4.536 278,698 -0.07(-1.55%)
Oct 12, 2022 4.671 4.685 4.593 4.607 123,935 -0.09(-1.98%)
Oct 11, 2022 4.636 4.720 4.636 4.700 173,154 +0.04(+0.92%)
Oct 10, 2022 4.593 4.657 4.593 4.657 90,527 +0.07(+1.56%)
Oct 07, 2022 4.643 4.664 4.571 4.586 126,754 -0.10(-2.13%)
Oct 06, 2022 4.771 4.797 4.657 4.686 155,508 -0.04(-0.91%)
Oct 05, 2022 4.778 4.800 4.671 4.728 243,535 -0.07(-1.49%)
Oct 04, 2022 4.778 4.814 4.736 4.800 142,983 +0.14(+3.07%)
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.