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 )

6.510 +0.070 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 5.589 5.610 5.557 5.589 207,279 +0.01(+0.14%)
May 30, 2018 5.585 5.585 5.557 5.581 170,829 +0.02(+0.29%)
May 29, 2018 5.618 5.618 5.565 5.565 189,539 -0.04(-0.79%)
May 25, 2018 5.610 5.610 5.610 0 +0.04(+0.80%)
May 24, 2018 5.634 5.638 5.537 5.565 319,008 -0.08(-1.36%)
May 23, 2018 5.622 5.642 5.614 5.642 186,241 +0.00(+0.07%)
May 22, 2018 5.714 5.714 5.634 5.638 189,125 -0.05(-0.82%)
May 21, 2018 5.676 5.697 5.669 5.684 169,405 -0.01(-0.21%)
May 18, 2018 5.664 5.696 5.664 5.696 186,531 +0.04(+0.71%)
May 17, 2018 5.656 5.664 5.644 5.656 130,609 +0.01(+0.21%)
May 16, 2018 5.644 5.648 5.629 5.644 133,864 +0.02(+0.36%)
May 15, 2018 5.636 5.664 5.612 5.624 199,992 -0.01(-0.22%)
May 14, 2018 5.624 5.652 5.620 5.637 273,615 +0.03(+0.50%)
May 11, 2018 5.624 5.628 5.592 5.608 134,785 -0.00(-0.07%)
May 10, 2018 5.580 5.612 5.568 5.612 172,119 +0.04(+0.65%)
May 09, 2018 5.576 5.584 5.548 5.576 138,554 +0.01(+0.14%)
May 08, 2018 5.552 5.568 5.548 5.568 91,539 +0.02(+0.43%)
May 07, 2018 5.548 5.560 5.540 5.544 114,902 -0.01(-0.22%)
May 04, 2018 5.560 5.564 5.528 5.556 125,038 -0.02(-0.36%)
May 03, 2018 5.568 5.584 5.548 5.576 176,176 +0.01(+0.22%)
May 02, 2018 5.568 5.572 5.552 5.564 117,703 -0.01(-0.22%)
May 01, 2018 5.560 5.592 5.536 5.576 220,975 +0.02(+0.29%)
Apr 30, 2018 5.604 5.604 5.548 5.560 133,874 -0.05(-0.86%)
Apr 27, 2018 5.568 5.608 5.548 5.608 138,905 +0.06(+1.01%)
Apr 26, 2018 5.580 5.586 5.545 5.552 95,244 -0.02(-0.36%)
Apr 25, 2018 5.572 5.576 5.548 5.572 109,496 +0.01(+0.22%)
Apr 24, 2018 5.568 5.604 5.548 5.560 118,962 -0.00(-0.07%)
Apr 23, 2018 5.576 5.584 5.556 5.564 133,376 +0.00(+0.00%)
Apr 20, 2018 5.588 5.588 5.560 5.564 47,746 -0.02(-0.36%)
Apr 19, 2018 5.568 5.584 5.557 5.584 85,628 +0.01(+0.25%)
Apr 18, 2018 5.578 5.602 5.551 5.571 132,225 -0.01(-0.14%)
Apr 17, 2018 5.551 5.582 5.547 5.578 153,432 +0.01(+0.21%)
Apr 16, 2018 5.575 5.586 5.535 5.567 105,445 +0.01(+0.14%)
Apr 13, 2018 5.551 5.559 5.523 5.559 107,533 +0.02(+0.36%)
Apr 12, 2018 5.519 5.543 5.507 5.539 111,281 +0.03(+0.58%)
Apr 11, 2018 5.483 5.511 5.481 5.507 67,882 +0.02(+0.29%)
Apr 10, 2018 5.491 5.491 5.464 5.491 75,055 +0.04(+0.65%)
Apr 09, 2018 5.464 5.470 5.436 5.456 100,259 +0.01(+0.22%)
Apr 06, 2018 5.460 5.464 5.428 5.444 210,953 +0.00(+0.00%)
Apr 05, 2018 5.432 5.463 5.396 5.444 149,288 +0.06(+1.03%)
Apr 04, 2018 5.345 5.390 5.337 5.388 125,902 -0.00(-0.07%)
Apr 03, 2018 5.424 5.424 5.356 5.392 259,094 -0.04(-0.66%)
Apr 02, 2018 5.440 5.456 5.403 5.428 109,165 -0.03(-0.57%)
Mar 29, 2018 5.459 5.459 5.459 0 -0.01(-0.22%)
Mar 28, 2018 5.471 5.471 5.464 5.471 62,555 +0.00(+0.07%)
Mar 27, 2018 5.460 5.475 5.460 5.467 131,290 +0.00(+0.00%)
Mar 26, 2018 5.487 5.495 5.452 5.467 202,781 -0.01(-0.14%)
Mar 23, 2018 5.515 5.515 5.456 5.475 106,302 -0.01(-0.14%)
Mar 22, 2018 5.515 5.515 5.471 5.483 118,515 -0.04(-0.72%)
Mar 21, 2018 5.539 5.539 5.495 5.523 46,032 -0.02(-0.29%)
Mar 20, 2018 5.511 5.543 5.483 5.539 48,769 +0.04(+0.79%)
Mar 19, 2018 5.511 5.518 5.475 5.495 76,914 -0.04(-0.65%)
Mar 16, 2018 5.547 5.551 5.523 5.531 110,340 +0.01(+0.18%)
Mar 15, 2018 5.545 5.561 5.517 5.521 234,237 -0.02(-0.43%)
Mar 14, 2018 5.572 5.576 5.525 5.545 119,004 -0.02(-0.28%)
Mar 13, 2018 5.572 5.576 5.533 5.561 151,520 +0.01(+0.14%)
Mar 12, 2018 5.541 5.576 5.513 5.553 103,131 +0.01(+0.14%)
Mar 09, 2018 5.553 5.576 5.525 5.545 120,029 +0.02(+0.36%)
Mar 08, 2018 5.521 5.529 5.505 5.525 73,437 +0.02(+0.36%)
Mar 07, 2018 5.529 5.505 132,703 -0.01(-0.21%)
Mar 06, 2018 5.505 5.517 5.482 5.517 90,383 +0.03(+0.57%)
Mar 05, 2018 5.470 5.498 5.450 5.486 144,115 -0.02(-0.43%)
Mar 02, 2018 5.446 5.509 5.446 5.509 150,086 +0.04(+0.72%)
Mar 01, 2018 5.478 5.486 5.445 5.470 116,542 +0.00(+0.00%)
Feb 28, 2018 5.486 5.509 5.466 5.470 224,754 -0.02(-0.29%)
Feb 27, 2018 5.509 5.509 5.457 5.486 130,111 -0.04(-0.64%)
Feb 26, 2018 5.525 5.525 5.498 5.521 125,420 -0.00(-0.07%)
Feb 23, 2018 5.525 5.529 5.490 5.525 224,978 +0.02(+0.36%)
Feb 22, 2018 5.505 5.529 5.474 5.505 159,035 +0.00(+0.07%)
Feb 21, 2018 5.498 5.537 5.482 5.502 174,824 +0.00(+0.00%)
Feb 20, 2018 5.502 5.509 5.486 5.502 107,261 -0.01(-0.14%)
Feb 16, 2018 5.509 5.509 5.509 0 +0.06(+1.19%)
Feb 15, 2018 5.468 5.468 5.406 5.445 180,744 -0.02(-0.43%)
Feb 14, 2018 5.429 5.468 5.429 5.468 96,033 +0.04(+0.72%)
Feb 13, 2018 5.406 5.452 5.406 5.429 106,889 +0.02(+0.36%)
Feb 12, 2018 5.441 5.441 5.410 5.410 135,718 -0.03(-0.50%)
Feb 09, 2018 5.484 5.503 5.402 5.437 277,742 -0.05(-0.99%)
Feb 08, 2018 5.538 5.538 5.472 5.491 127,727 -0.03(-0.56%)
Feb 07, 2018 5.460 5.530 5.437 5.523 257,412 +0.01(+0.14%)
Feb 06, 2018 5.437 5.515 5.421 5.515 250,082 +0.02(+0.40%)
Feb 05, 2018 5.538 5.566 5.421 5.493 252,472 -0.06(-1.03%)
Feb 02, 2018 5.577 5.601 5.536 5.550 234,814 -0.05(-0.97%)
Feb 01, 2018 5.597 5.636 5.562 5.605 136,688 +0.00(+0.00%)
Jan 31, 2018 5.632 5.659 5.538 5.605 236,719 -0.00(-0.07%)
Jan 30, 2018 5.636 5.651 5.601 5.608 168,771 -0.06(-1.03%)
Jan 29, 2018 5.651 5.671 5.597 5.667 105,705 +0.01(+0.21%)
Jan 26, 2018 5.679 5.690 5.620 5.655 126,437 -0.00(-0.07%)
Jan 25, 2018 5.683 5.694 5.632 5.659 162,402 -0.00(-0.07%)
Jan 24, 2018 5.636 5.671 5.597 5.663 165,437 +0.06(+1.04%)
Jan 23, 2018 5.686 5.710 5.605 5.605 179,785 -0.07(-1.24%)
Jan 22, 2018 5.585 5.686 5.577 5.675 128,619 +0.10(+1.75%)
Jan 19, 2018 5.573 5.608 5.503 5.577 194,877 +0.00(+0.07%)
Jan 18, 2018 5.667 5.690 5.569 5.573 214,643 -0.09(-1.65%)
Jan 17, 2018 5.675 5.694 5.651 5.667 85,295 -0.01(-0.14%)
Jan 16, 2018 5.667 5.679 5.653 5.675 145,215 +0.05(+0.97%)
Jan 12, 2018 5.620 5.620 5.620 0 +0.01(+0.14%)
Jan 11, 2018 5.686 5.706 5.612 5.612 204,633 -0.06(-1.10%)
Jan 10, 2018 5.675 5.675 192,510 +0.02(+0.34%)
Jan 09, 2018 5.679 5.694 5.651 5.655 270,589 -0.03(-0.55%)
Jan 08, 2018 5.706 5.714 5.667 5.686 164,068 +0.02(+0.28%)
Jan 05, 2018 5.644 5.683 5.628 5.671 310,494 +0.06(+1.04%)
Jan 04, 2018 5.581 5.632 5.573 5.612 168,522 +0.05(+0.98%)
Jan 03, 2018 5.523 5.558 5.503 5.558 138,990 +0.05(+0.85%)
Jan 02, 2018 5.472 5.530 5.460 5.511 187,147 +0.04(+0.71%)
Dec 29, 2017 5.472 5.472 5.472 0 -0.02(-0.36%)
Dec 28, 2017 5.460 5.491 5.441 5.491 171,483 -0.01(-0.14%)
Dec 27, 2017 5.468 5.523 5.468 5.499 165,917 +0.03(+0.50%)
Dec 26, 2017 5.456 5.507 5.445 5.472 238,160 +0.01(+0.14%)
Dec 22, 2017 5.445 5.464 5.441 5.464 249,992 +0.03(+0.50%)
Dec 21, 2017 5.445 5.472 5.424 5.437 140,146 -0.01(-0.21%)
Dec 20, 2017 5.445 5.472 5.419 5.449 188,124 -0.00(-0.07%)
Dec 19, 2017 5.468 5.484 5.367 5.452 430,399 -0.05(-0.85%)
Dec 18, 2017 5.468 5.503 5.450 5.499 200,361 +0.02(+0.43%)
Dec 15, 2017 5.464 5.519 5.460 5.476 255,269 +0.03(+0.57%)
Dec 14, 2017 5.449 5.476 5.441 5.445 239,129 -0.01(-0.14%)
Dec 13, 2017 5.437 5.452 5.402 5.452 203,336 +0.02(+0.43%)
Dec 12, 2017 5.449 5.452 5.363 5.429 185,137 -0.00(-0.07%)
Dec 11, 2017 5.421 5.441 5.394 5.433 181,208 +0.02(+0.43%)
Dec 08, 2017 5.445 5.460 5.371 5.410 341,165 -0.04(-0.79%)
Dec 07, 2017 5.464 5.464 5.421 5.452 169,345 +0.01(+0.22%)
Dec 06, 2017 5.421 5.460 5.414 5.441 286,093 +0.01(+0.13%)
Dec 05, 2017 5.382 5.488 5.375 5.434 505,710 +0.05(+0.95%)
Dec 04, 2017 5.367 5.382 5.339 5.382 236,993 +0.02(+0.44%)
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.