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 (%)
Feb 28, 2020 5.568 5.568 5.302 5.518 844,338 -0.11(-1.88%)
Feb 27, 2020 5.739 5.739 5.467 5.623 558,224 -0.16(-2.74%)
Feb 26, 2020 5.764 5.809 5.759 5.782 340,409 +0.02(+0.39%)
Feb 25, 2020 5.935 5.942 5.704 5.759 509,510 -0.13(-2.22%)
Feb 24, 2020 6.060 6.060 5.849 5.890 748,294 -0.21(-3.38%)
Feb 21, 2020 6.070 6.129 6.065 6.096 295,110 +0.04(+0.58%)
Feb 20, 2020 6.081 6.086 6.045 6.060 322,959 -0.03(-0.52%)
Feb 19, 2020 6.077 6.092 6.062 6.092 418,118 +0.03(+0.58%)
Feb 18, 2020 6.062 6.087 6.037 6.057 453,716 -0.00(-0.08%)
Feb 14, 2020 6.022 6.067 6.017 6.062 338,960 +0.04(+0.66%)
Feb 13, 2020 5.977 6.022 5.967 6.022 257,816 +0.04(+0.67%)
Feb 12, 2020 5.938 5.982 5.938 5.982 252,068 +0.05(+0.84%)
Feb 11, 2020 5.928 5.938 5.923 5.933 192,074 +0.01(+0.17%)
Feb 10, 2020 5.918 5.928 5.898 5.923 259,514 +0.03(+0.59%)
Feb 07, 2020 5.878 5.888 5.868 5.888 296,364 +0.01(+0.17%)
Feb 06, 2020 5.838 5.893 5.818 5.878 436,619 +0.07(+1.20%)
Feb 05, 2020 5.838 5.838 5.798 5.808 363,828 +0.01(+0.26%)
Feb 04, 2020 5.813 5.843 5.793 5.793 344,403 +0.01(+0.17%)
Feb 03, 2020 5.788 5.823 5.783 5.783 186,779 +0.00(+0.00%)
Jan 31, 2020 5.813 5.823 5.778 5.783 221,419 -0.03(-0.51%)
Jan 30, 2020 5.828 5.828 5.793 5.813 192,423 +0.00(+0.00%)
Jan 29, 2020 5.818 5.833 5.808 5.813 161,710 +0.02(+0.34%)
Jan 28, 2020 5.843 5.843 5.788 5.793 282,870 -0.02(-0.34%)
Jan 27, 2020 5.818 5.833 5.793 5.813 320,730 -0.01(-0.26%)
Jan 24, 2020 5.848 5.878 5.822 5.828 366,285 +0.00(+0.00%)
Jan 23, 2020 5.838 5.848 5.803 5.828 171,119 +0.00(+0.00%)
Jan 22, 2020 5.838 5.848 5.808 5.828 391,381 -0.00(-0.09%)
Jan 21, 2020 5.843 5.848 5.823 5.833 260,800 +0.01(+0.26%)
Jan 17, 2020 5.788 5.818 5.778 5.818 498,293 +0.04(+0.67%)
Jan 16, 2020 5.770 5.784 5.765 5.780 369,297 +0.02(+0.43%)
Jan 15, 2020 5.789 5.814 5.676 5.755 619,274 -0.01(-0.26%)
Jan 14, 2020 5.765 5.780 5.751 5.770 497,518 +0.01(+0.26%)
Jan 13, 2020 5.711 5.765 5.711 5.755 349,451 +0.07(+1.21%)
Jan 10, 2020 5.715 5.715 5.686 5.686 275,008 -0.00(-0.09%)
Jan 09, 2020 5.686 5.701 5.666 5.691 275,865 +0.02(+0.35%)
Jan 08, 2020 5.720 5.730 5.666 5.671 368,121 -0.01(-0.17%)
Jan 07, 2020 5.681 5.691 5.671 5.681 146,742 +0.01(+0.26%)
Jan 06, 2020 5.646 5.686 5.646 5.666 168,465 +0.02(+0.35%)
Jan 03, 2020 5.696 5.706 5.642 5.646 298,551 -0.05(-0.87%)
Jan 02, 2020 5.676 5.706 5.676 5.696 451,637 +0.02(+0.43%)
Dec 31, 2019 5.632 5.681 5.622 5.671 242,941 +0.04(+0.70%)
Dec 30, 2019 5.656 5.670 5.587 5.632 280,760 -0.02(-0.28%)
Dec 27, 2019 5.609 5.653 5.609 5.648 425,046 +0.04(+0.78%)
Dec 26, 2019 5.672 5.692 5.589 5.604 563,846 -0.06(-1.12%)
Dec 24, 2019 5.667 5.692 5.648 5.667 209,550 +0.00(+0.00%)
Dec 23, 2019 5.643 5.667 5.628 5.667 294,104 +0.04(+0.69%)
Dec 20, 2019 5.609 5.648 5.594 5.628 463,389 +0.01(+0.26%)
Dec 19, 2019 5.609 5.643 5.575 5.614 419,970 +0.00(+0.00%)
Dec 18, 2019 5.565 5.618 5.565 5.614 338,534 +0.05(+0.88%)
Dec 17, 2019 5.511 5.570 5.482 5.565 448,093 +0.06(+1.06%)
Dec 16, 2019 5.487 5.511 5.467 5.506 369,440 +0.05(+0.98%)
Dec 13, 2019 5.472 5.506 5.414 5.453 430,993 -0.00(-0.09%)
Dec 12, 2019 5.487 5.506 5.443 5.457 249,908 -0.00(-0.09%)
Dec 11, 2019 5.443 5.492 5.443 5.462 258,634 +0.01(+0.18%)
Dec 10, 2019 5.443 5.472 5.428 5.453 263,020 +0.00(+0.09%)
Dec 09, 2019 5.418 5.482 5.418 5.448 253,383 +0.01(+0.18%)
Dec 06, 2019 5.404 5.443 5.404 5.438 653,460 +0.04(+0.72%)
Dec 05, 2019 5.394 5.409 5.379 5.399 197,211 -0.01(-0.18%)
Dec 04, 2019 5.375 5.409 5.365 5.409 357,213 +0.03(+0.64%)
Dec 03, 2019 5.389 5.389 5.326 5.375 425,649 -0.01(-0.18%)
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.