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 )

6.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2020 5.071 5.094 5.050 5.071 138,955 +0.05(+0.90%)
Jun 29, 2020 5.105 5.122 5.003 5.026 294,032 -0.03(-0.56%)
Jun 26, 2020 5.219 5.224 5.054 5.054 243,014 -0.14(-2.73%)
Jun 25, 2020 5.185 5.207 5.165 5.196 81,945 +0.01(+0.22%)
Jun 24, 2020 5.162 5.213 5.156 5.185 259,257 +0.00(+0.00%)
Jun 23, 2020 5.230 5.277 5.173 5.185 328,792 -0.01(-0.11%)
Jun 22, 2020 5.185 5.208 5.139 5.190 223,209 +0.03(+0.55%)
Jun 19, 2020 5.219 5.236 5.162 5.162 285,369 -0.05(-0.87%)
Jun 18, 2020 5.134 5.213 5.066 5.207 338,959 +0.07(+1.32%)
Jun 17, 2020 5.139 5.145 5.075 5.139 528,101 +0.05(+0.99%)
Jun 16, 2020 5.083 5.137 5.014 5.089 431,616 +0.13(+2.59%)
Jun 15, 2020 4.776 5.005 4.724 4.960 444,541 +0.10(+2.07%)
Jun 12, 2020 4.972 4.972 4.815 4.860 348,333 +0.04(+0.81%)
Jun 11, 2020 4.776 4.904 4.692 4.821 799,953 -0.30(-5.90%)
Jun 10, 2020 5.179 5.285 5.083 5.123 415,814 -0.01(-0.11%)
Jun 09, 2020 5.028 5.137 4.994 5.128 318,109 +0.12(+2.46%)
Jun 08, 2020 4.949 5.005 4.944 5.005 267,393 +0.08(+1.70%)
Jun 05, 2020 4.966 4.994 4.904 4.921 364,068 +0.08(+1.73%)
Jun 04, 2020 4.854 4.860 4.809 4.837 289,052 -0.02(-0.35%)
Jun 03, 2020 4.871 4.916 4.837 4.854 405,892 +0.05(+1.05%)
Jun 02, 2020 4.793 4.804 4.726 4.804 244,398 +0.08(+1.66%)
Jun 01, 2020 4.625 4.726 4.614 4.726 384,072 +0.13(+2.92%)
May 29, 2020 4.530 4.625 4.516 4.591 413,958 +0.09(+1.99%)
May 28, 2020 4.507 4.563 4.452 4.502 445,310 +0.06(+1.26%)
May 27, 2020 4.379 4.452 4.368 4.446 244,289 +0.07(+1.66%)
May 26, 2020 4.345 4.412 4.328 4.373 223,904 +0.06(+1.43%)
May 22, 2020 4.328 4.345 4.284 4.312 204,386 +0.00(+0.00%)
May 21, 2020 4.345 4.356 4.306 4.312 106,452 -0.01(-0.26%)
May 20, 2020 4.267 4.328 4.256 4.323 239,230 +0.06(+1.44%)
May 19, 2020 4.278 4.278 4.250 4.261 367,911 -0.01(-0.13%)
May 18, 2020 4.289 4.289 4.239 4.267 228,870 +0.08(+1.94%)
May 15, 2020 4.201 4.205 4.140 4.186 172,550 -0.01(-0.36%)
May 14, 2020 4.190 4.214 4.107 4.201 226,454 -0.03(-0.65%)
May 13, 2020 4.278 4.278 4.201 4.228 441,537 -0.03(-0.78%)
May 12, 2020 4.256 4.311 4.228 4.261 360,858 +0.09(+2.11%)
May 11, 2020 4.217 4.234 4.157 4.173 185,189 -0.07(-1.56%)
May 08, 2020 4.223 4.245 4.179 4.239 125,870 +0.09(+2.26%)
May 07, 2020 4.184 4.201 4.140 4.146 128,400 +0.04(+0.94%)
May 06, 2020 4.184 4.204 4.041 4.107 442,781 -0.08(-1.84%)
May 05, 2020 4.173 4.267 4.080 4.184 416,848 +0.09(+2.15%)
May 04, 2020 4.030 4.124 4.019 4.096 294,283 +0.01(+0.13%)
May 01, 2020 4.080 4.131 4.058 4.091 227,584 -0.08(-1.98%)
Apr 30, 2020 4.107 4.173 4.080 4.173 207,619 -0.01(-0.13%)
Apr 29, 2020 4.052 4.179 4.052 4.179 246,617 +0.13(+3.13%)
Apr 28, 2020 4.047 4.146 4.047 4.052 303,475 -0.02(-0.49%)
Apr 27, 2020 4.096 4.140 4.041 4.072 312,250 -0.01(-0.32%)
Apr 24, 2020 4.052 4.107 4.036 4.085 130,593 +0.02(+0.41%)
Apr 23, 2020 4.052 4.118 4.052 4.069 140,864 -0.01(-0.14%)
Apr 22, 2020 4.047 4.118 4.036 4.074 155,356 +0.04(+1.09%)
Apr 21, 2020 3.948 4.088 3.937 4.030 159,501 -0.14(-3.30%)
Apr 20, 2020 4.190 4.306 4.157 4.168 274,788 -0.09(-2.20%)
Apr 17, 2020 4.289 4.332 4.124 4.261 378,157 +0.01(+0.26%)
Apr 16, 2020 4.310 4.310 4.207 4.250 375,342 -0.01(-0.13%)
Apr 15, 2020 4.207 4.305 4.169 4.256 266,365 -0.04(-0.88%)
Apr 14, 2020 4.250 4.348 4.174 4.294 374,618 +0.14(+3.39%)
Apr 13, 2020 4.234 4.315 4.088 4.153 322,759 -0.07(-1.67%)
Apr 09, 2020 4.174 4.424 4.174 4.223 314,680 +0.18(+4.56%)
Apr 08, 2020 3.855 4.044 3.849 4.039 297,376 +0.22(+5.67%)
Apr 07, 2020 3.806 3.898 3.795 3.822 268,856 +0.15(+4.14%)
Apr 06, 2020 3.518 3.762 3.518 3.670 207,635 +0.20(+5.78%)
Apr 03, 2020 3.659 3.752 3.432 3.470 378,317 -0.19(-5.19%)
Apr 02, 2020 3.562 3.746 3.562 3.659 198,630 +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.