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 )

6.770 -0.010 (-0.15%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jul 1, 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 (%)
Apr 30, 2019 5.938 5.980 5.926 5.975 175,417 +0.05(+0.87%)
Apr 29, 2019 5.919 5.957 5.652 5.924 178,321 +0.00(+0.00%)
Apr 26, 2019 5.821 5.933 5.821 5.924 149,033 +0.09(+1.53%)
Apr 25, 2019 5.825 5.839 5.797 5.835 120,196 +0.02(+0.32%)
Apr 24, 2019 5.825 5.835 5.807 5.816 116,405 -0.00(-0.08%)
Apr 23, 2019 5.816 5.858 5.764 5.821 176,370 +0.01(+0.16%)
Apr 22, 2019 5.825 5.844 5.746 5.811 206,638 +0.00(+0.08%)
Apr 18, 2019 5.910 5.919 5.760 5.807 288,471 -0.11(-1.90%)
Apr 17, 2019 5.947 5.979 5.896 5.919 384,978 -0.03(-0.47%)
Apr 16, 2019 5.877 5.954 5.859 5.947 302,865 +0.10(+1.75%)
Apr 15, 2019 5.808 5.859 5.803 5.845 449,090 +0.06(+1.04%)
Apr 12, 2019 5.770 5.808 5.766 5.784 149,589 +0.02(+0.32%)
Apr 11, 2019 5.747 5.784 5.738 5.766 214,672 +0.02(+0.32%)
Apr 10, 2019 5.724 5.756 5.724 5.747 109,508 +0.02(+0.32%)
Apr 09, 2019 5.733 5.747 5.715 5.729 125,377 +0.00(+0.08%)
Apr 08, 2019 5.710 5.738 5.705 5.724 140,915 -0.01(-0.10%)
Apr 05, 2019 5.724 5.738 5.701 5.730 199,524 +0.01(+0.18%)
Apr 04, 2019 5.715 5.756 5.705 5.719 192,854 +0.00(+0.08%)
Apr 03, 2019 5.682 5.715 5.682 5.715 163,091 +0.04(+0.65%)
Apr 02, 2019 5.664 5.705 5.664 5.677 135,196 +0.00(+0.08%)
Apr 01, 2019 5.631 5.687 5.624 5.673 192,393 +0.04(+0.74%)
Mar 29, 2019 5.571 5.645 5.571 5.631 263,879 +0.08(+1.42%)
Mar 28, 2019 5.520 5.566 5.520 5.552 108,505 +0.03(+0.59%)
Mar 27, 2019 5.561 5.573 5.501 5.520 196,848 -0.04(-0.75%)
Mar 26, 2019 5.524 5.571 5.524 5.561 126,005 +0.04(+0.67%)
Mar 25, 2019 5.571 5.575 5.510 5.524 192,167 -0.05(-0.83%)
Mar 22, 2019 5.664 5.664 5.561 5.571 215,666 -0.08(-1.48%)
Mar 21, 2019 5.594 5.654 5.594 5.654 147,981 +0.05(+0.91%)
Mar 20, 2019 5.585 5.603 5.552 5.603 193,191 +0.04(+0.67%)
Mar 19, 2019 5.580 5.598 5.557 5.566 354,747 +0.01(+0.17%)
Mar 18, 2019 5.557 5.566 5.543 5.557 147,685 +0.02(+0.33%)
Mar 15, 2019 5.538 5.571 5.515 5.538 171,957 +0.02(+0.33%)
Mar 14, 2019 5.506 5.522 5.492 5.520 211,601 +0.02(+0.42%)
Mar 13, 2019 5.506 5.539 5.488 5.497 213,814 -0.01(-0.25%)
Mar 12, 2019 5.469 5.511 5.451 5.511 216,133 +0.05(+0.84%)
Mar 11, 2019 5.428 5.465 5.414 5.465 178,857 +0.04(+0.68%)
Mar 08, 2019 5.405 5.428 5.400 5.428 68,913 +0.02(+0.42%)
Mar 07, 2019 5.433 5.437 5.405 5.405 133,372 -0.03(-0.51%)
Mar 06, 2019 5.469 5.469 5.423 5.433 202,279 -0.04(-0.67%)
Mar 05, 2019 5.456 5.474 5.437 5.469 117,741 +0.00(+0.08%)
Mar 04, 2019 5.479 5.497 5.446 5.465 145,063 -0.01(-0.13%)
Mar 01, 2019 5.479 5.488 5.451 5.472 175,218 +0.01(+0.21%)
Feb 28, 2019 5.433 5.460 5.423 5.460 147,757 +0.02(+0.42%)
Feb 27, 2019 5.460 5.474 5.400 5.437 269,025 -0.02(-0.42%)
Feb 26, 2019 5.414 5.465 5.414 5.460 113,989 +0.04(+0.68%)
Feb 25, 2019 5.437 5.479 5.414 5.423 190,294 +0.00(+0.00%)
Feb 22, 2019 5.419 5.442 5.400 5.423 158,913 +0.06(+1.03%)
Feb 21, 2019 5.373 5.382 5.308 5.368 175,890 -0.03(-0.60%)
Feb 20, 2019 5.479 5.479 5.377 5.400 284,573 -0.06(-1.18%)
Feb 19, 2019 5.401 5.510 5.401 5.465 518,164 +0.05(+0.93%)
Feb 15, 2019 5.396 5.433 5.387 5.415 199,166 +0.04(+0.76%)
Feb 14, 2019 5.351 5.392 5.346 5.374 209,792 +0.01(+0.17%)
Feb 13, 2019 5.355 5.369 5.347 5.365 123,836 +0.03(+0.51%)
Feb 12, 2019 5.314 5.337 5.310 5.337 114,594 +0.05(+0.95%)
Feb 11, 2019 5.301 5.324 5.279 5.287 114,756 -0.01(-0.17%)
Feb 08, 2019 5.283 5.314 5.283 5.296 82,345 -0.02(-0.34%)
Feb 07, 2019 5.360 5.374 5.314 5.314 219,643 -0.08(-1.44%)
Feb 06, 2019 5.378 5.392 5.349 5.392 122,023 +0.01(+0.25%)
Feb 05, 2019 5.355 5.396 5.355 5.378 151,485 +0.02(+0.34%)
Feb 04, 2019 5.346 5.383 5.296 5.360 211,024 +0.01(+0.26%)
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.