Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.880 -0.030 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.146 5.169 5.124 5.146 136,947 +0.05(+0.90%)
Jun 29, 2020 5.180 5.197 5.077 5.100 289,783 -0.03(-0.56%)
Jun 26, 2020 5.295 5.301 5.128 5.128 239,502 -0.14(-2.73%)
Jun 25, 2020 5.261 5.284 5.241 5.272 80,761 +0.01(+0.22%)
Jun 24, 2020 5.238 5.289 5.232 5.261 255,510 +0.00(+0.00%)
Jun 23, 2020 5.307 5.354 5.249 5.261 324,041 -0.01(-0.11%)
Jun 22, 2020 5.261 5.284 5.215 5.266 219,983 +0.03(+0.55%)
Jun 19, 2020 5.295 5.312 5.238 5.238 281,245 -0.05(-0.87%)
Jun 18, 2020 5.209 5.289 5.140 5.284 334,061 +0.07(+1.32%)
Jun 17, 2020 5.215 5.220 5.149 5.215 520,470 +0.05(+0.99%)
Jun 16, 2020 5.158 5.213 5.087 5.164 425,379 +0.13(+2.59%)
Jun 15, 2020 4.846 5.079 4.793 5.033 438,117 +0.10(+2.07%)
Jun 12, 2020 5.045 5.045 4.886 4.931 343,299 +0.04(+0.81%)
Jun 11, 2020 4.846 4.976 4.761 4.891 788,393 -0.31(-5.90%)
Jun 10, 2020 5.254 5.362 5.158 5.198 409,805 -0.01(-0.11%)
Jun 09, 2020 5.101 5.212 5.067 5.203 313,512 +0.12(+2.46%)
Jun 08, 2020 5.022 5.079 5.016 5.079 263,529 +0.09(+1.70%)
Jun 05, 2020 5.039 5.067 4.976 4.993 358,807 +0.09(+1.73%)
Jun 04, 2020 4.925 4.931 4.880 4.908 284,875 -0.02(-0.35%)
Jun 03, 2020 4.942 4.988 4.908 4.925 400,026 +0.05(+1.05%)
Jun 02, 2020 4.863 4.874 4.795 4.874 240,866 +0.08(+1.66%)
Jun 01, 2020 4.693 4.795 4.681 4.795 378,522 +0.14(+2.92%)
May 29, 2020 4.596 4.693 4.582 4.659 407,976 +0.09(+1.99%)
May 28, 2020 4.574 4.630 4.517 4.568 438,875 +0.06(+1.26%)
May 27, 2020 4.443 4.517 4.432 4.511 240,758 +0.07(+1.66%)
May 26, 2020 4.409 4.477 4.392 4.437 220,668 +0.06(+1.43%)
May 22, 2020 4.392 4.409 4.347 4.375 201,432 +0.00(+0.00%)
May 21, 2020 4.409 4.420 4.369 4.375 104,914 -0.01(-0.26%)
May 20, 2020 4.330 4.392 4.319 4.386 235,773 +0.06(+1.44%)
May 19, 2020 4.341 4.341 4.313 4.324 362,594 -0.01(-0.13%)
May 18, 2020 4.352 4.352 4.302 4.329 225,563 +0.08(+1.94%)
May 15, 2020 4.262 4.267 4.201 4.247 170,056 -0.02(-0.36%)
May 14, 2020 4.251 4.276 4.167 4.262 223,182 -0.03(-0.65%)
May 13, 2020 4.341 4.341 4.262 4.290 435,156 -0.03(-0.78%)
May 12, 2020 4.318 4.374 4.290 4.324 355,643 +0.09(+2.11%)
May 11, 2020 4.279 4.296 4.218 4.234 182,513 -0.07(-1.56%)
May 08, 2020 4.285 4.307 4.241 4.302 124,051 +0.09(+2.26%)
May 07, 2020 4.246 4.262 4.201 4.207 126,545 +0.04(+0.94%)
May 06, 2020 4.246 4.265 4.100 4.167 436,383 -0.08(-1.84%)
May 05, 2020 4.234 4.329 4.139 4.246 410,824 +0.09(+2.15%)
May 04, 2020 4.089 4.184 4.078 4.156 290,030 +0.01(+0.13%)
May 01, 2020 4.139 4.191 4.117 4.151 224,295 -0.08(-1.98%)
Apr 30, 2020 4.167 4.234 4.139 4.234 204,619 -0.01(-0.13%)
Apr 29, 2020 4.112 4.240 4.112 4.240 243,053 +0.13(+3.13%)
Apr 28, 2020 4.106 4.207 4.106 4.112 299,090 -0.02(-0.49%)
Apr 27, 2020 4.156 4.201 4.100 4.132 307,738 -0.01(-0.32%)
Apr 24, 2020 4.112 4.167 4.095 4.145 128,706 +0.02(+0.41%)
Apr 23, 2020 4.112 4.179 4.112 4.128 138,828 -0.01(-0.14%)
Apr 22, 2020 4.106 4.179 4.095 4.134 153,111 +0.04(+1.09%)
Apr 21, 2020 4.005 4.148 3.994 4.089 157,196 -0.14(-3.30%)
Apr 20, 2020 4.251 4.369 4.218 4.229 270,817 -0.09(-2.20%)
Apr 17, 2020 4.352 4.396 4.184 4.324 372,692 +0.01(+0.26%)
Apr 16, 2020 4.373 4.373 4.269 4.313 369,917 -0.01(-0.13%)
Apr 15, 2020 4.269 4.368 4.230 4.318 262,516 -0.04(-0.88%)
Apr 14, 2020 4.313 4.412 4.236 4.357 369,205 +0.14(+3.39%)
Apr 13, 2020 4.296 4.379 4.148 4.214 318,095 -0.07(-1.67%)
Apr 09, 2020 4.236 4.489 4.236 4.285 310,132 +0.19(+4.56%)
Apr 08, 2020 3.911 4.104 3.906 4.098 293,079 +0.22(+5.67%)
Apr 07, 2020 3.862 3.955 3.851 3.878 264,970 +0.15(+4.14%)
Apr 06, 2020 3.570 3.818 3.570 3.724 204,634 +0.20(+5.78%)
Apr 03, 2020 3.713 3.807 3.482 3.521 372,850 -0.19(-5.19%)
Apr 02, 2020 3.614 3.801 3.614 3.713 195,760 +0.03(+0.75%)
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.