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 (%)
Mar 31, 2022 6.507 6.514 6.414 6.507 159,911 +0.05(+0.72%)
Mar 30, 2022 6.514 6.554 6.441 6.461 140,248 -0.01(-0.10%)
Mar 29, 2022 6.401 6.481 6.374 6.467 180,119 +0.13(+1.99%)
Mar 28, 2022 6.381 6.421 6.313 6.341 244,346 -0.05(-0.73%)
Mar 25, 2022 6.414 6.414 6.368 6.388 136,143 -0.02(-0.31%)
Mar 24, 2022 6.494 6.507 6.394 6.407 209,625 -0.05(-0.82%)
Mar 23, 2022 6.474 6.481 6.434 6.461 153,497 +0.01(+0.21%)
Mar 22, 2022 6.480 6.513 6.447 6.447 191,193 +0.01(+0.10%)
Mar 21, 2022 6.513 6.516 6.414 6.441 278,309 -0.07(-1.11%)
Mar 18, 2022 6.461 6.526 6.441 6.513 234,326 +0.07(+1.02%)
Mar 17, 2022 6.336 6.447 6.283 6.447 158,201 +0.11(+1.77%)
Mar 16, 2022 6.322 6.375 6.257 6.336 237,827 +0.08(+1.26%)
Mar 15, 2022 6.158 6.388 6.158 6.257 173,753 +0.11(+1.82%)
Mar 14, 2022 6.322 6.362 6.112 6.145 293,591 -0.18(-2.81%)
Mar 11, 2022 6.408 6.467 6.309 6.322 233,493 -0.07(-1.03%)
Mar 10, 2022 6.480 6.480 6.375 6.388 133,518 -0.07(-1.02%)
Mar 09, 2022 6.513 6.518 6.428 6.454 157,645 +0.02(+0.31%)
Mar 08, 2022 6.428 6.467 6.408 6.434 149,486 -0.02(-0.31%)
Mar 07, 2022 6.605 6.605 6.434 6.454 227,293 -0.11(-1.70%)
Mar 04, 2022 6.579 6.586 6.546 6.566 208,775 -0.01(-0.10%)
Mar 03, 2022 6.586 6.612 6.553 6.572 123,208 +0.01(+0.10%)
Mar 02, 2022 6.572 6.704 6.559 6.566 101,327 -0.01(-0.10%)
Mar 01, 2022 6.678 6.678 6.559 6.572 162,594 -0.03(-0.40%)
Feb 28, 2022 6.586 6.612 6.530 6.599 241,490 +0.03(+0.40%)
Feb 25, 2022 6.480 6.579 6.539 6.572 188,170 +0.15(+2.36%)
Feb 24, 2022 6.507 6.507 6.350 6.421 459,267 -0.13(-2.01%)
Feb 23, 2022 6.678 6.678 6.533 6.553 151,126 -0.05(-0.80%)
Feb 22, 2022 6.730 6.733 6.579 6.605 294,961 -0.10(-1.47%)
Feb 18, 2022 6.704 0 -0.01(-0.10%)
Feb 17, 2022 6.860 6.860 6.704 6.711 372,865 -0.14(-2.00%)
Feb 16, 2022 6.717 6.867 6.710 6.847 321,516 +0.13(+1.94%)
Feb 15, 2022 6.678 6.717 6.626 6.717 210,532 +0.11(+1.68%)
Feb 14, 2022 6.645 6.658 6.541 6.606 230,330 -0.03(-0.39%)
Feb 11, 2022 6.711 6.711 6.613 6.632 195,284 -0.03(-0.39%)
Feb 10, 2022 6.697 6.743 6.652 6.658 149,357 -0.05(-0.78%)
Feb 09, 2022 6.730 6.730 6.671 6.711 201,816 +0.09(+1.38%)
Feb 08, 2022 6.658 6.658 6.567 6.619 261,722 -0.01(-0.10%)
Feb 07, 2022 6.658 6.720 6.613 6.626 178,747 +0.03(+0.39%)
Feb 04, 2022 6.580 6.658 6.544 6.600 218,242 +0.07(+1.00%)
Feb 03, 2022 6.619 6.515 6.535 183,695 -0.10(-1.57%)
Feb 02, 2022 6.841 6.841 6.632 6.639 273,002 -0.20(-2.95%)
Feb 01, 2022 6.600 6.841 6.587 6.841 302,698 +0.25(+3.86%)
Jan 31, 2022 6.541 6.587 6.587 215,861 +0.08(+1.20%)
Jan 28, 2022 6.528 6.541 6.447 6.509 254,462 +0.02(+0.30%)
Jan 27, 2022 6.482 6.515 6.411 6.489 187,944 +0.11(+1.74%)
Jan 26, 2022 6.391 6.450 6.326 6.378 187,881 +0.08(+1.35%)
Jan 25, 2022 6.254 6.333 6.224 6.294 253,690 +0.03(+0.42%)
Jan 24, 2022 6.476 6.476 6.092 6.267 848,721 -0.24(-3.70%)
Jan 21, 2022 6.697 6.711 6.489 6.509 269,447 -0.14(-2.06%)
Jan 20, 2022 6.710 6.710 6.645 6.645 299,229 -0.01(-0.10%)
Jan 19, 2022 6.684 6.694 6.629 6.652 199,237 -0.01(-0.19%)
Jan 18, 2022 6.652 6.716 6.640 6.665 566,929 +0.00(+0.00%)
Jan 14, 2022 6.665 0 +0.04(+0.58%)
Jan 13, 2022 6.684 6.684 6.626 6.626 341,418 -0.02(-0.29%)
Jan 12, 2022 6.632 6.645 6.620 6.645 228,570 +0.01(+0.10%)
Jan 11, 2022 6.645 6.645 6.581 6.639 453,675 +0.01(+0.19%)
Jan 10, 2022 6.645 6.665 6.620 6.626 214,426 -0.04(-0.58%)
Jan 07, 2022 6.665 6.665 6.626 6.665 141,166 +0.01(+0.19%)
Jan 06, 2022 6.665 6.678 6.591 6.652 173,710 +0.03(+0.39%)
Jan 05, 2022 6.678 6.697 6.600 6.626 251,005 -0.04(-0.58%)
Jan 04, 2022 6.626 6.696 6.613 6.665 267,190 +0.05(+0.78%)
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.