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: 6:30 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 (%)
Jul 31, 2019 5.771 5.794 5.762 5.776 150,854 -0.00(-0.08%)
Jul 30, 2019 5.730 5.781 5.730 5.781 100,467 +0.03(+0.56%)
Jul 29, 2019 5.739 5.749 5.712 5.749 99,887 -0.00(-0.08%)
Jul 26, 2019 5.785 5.799 5.739 5.753 135,897 -0.01(-0.16%)
Jul 25, 2019 5.762 5.794 5.749 5.762 125,049 +0.00(+0.00%)
Jul 24, 2019 5.758 5.785 5.749 5.762 114,849 +0.00(+0.08%)
Jul 23, 2019 5.735 5.763 5.730 5.758 88,818 +0.02(+0.40%)
Jul 22, 2019 5.735 5.771 5.730 5.735 146,013 +0.00(+0.00%)
Jul 19, 2019 5.790 5.790 5.712 5.735 345,541 -0.06(-0.99%)
Jul 18, 2019 5.783 5.838 5.779 5.792 294,384 -0.01(-0.16%)
Jul 17, 2019 5.792 5.815 5.742 5.801 231,361 +0.03(+0.47%)
Jul 16, 2019 5.788 5.842 5.774 5.774 276,502 -0.02(-0.31%)
Jul 15, 2019 5.765 5.797 5.756 5.792 195,395 +0.04(+0.71%)
Jul 12, 2019 5.729 5.770 5.729 5.751 197,848 +0.02(+0.40%)
Jul 11, 2019 5.724 5.770 5.711 5.729 177,348 +0.01(+0.16%)
Jul 10, 2019 5.711 5.751 5.711 5.720 148,011 +0.00(+0.08%)
Jul 09, 2019 5.629 5.715 5.626 5.715 101,119 +0.08(+1.45%)
Jul 08, 2019 5.629 5.638 5.570 5.634 249,492 +0.02(+0.40%)
Jul 05, 2019 5.643 5.652 5.584 5.611 185,483 -0.05(-0.80%)
Jul 03, 2019 5.652 5.670 5.629 5.656 77,284 +0.00(+0.00%)
Jul 02, 2019 5.643 5.662 5.611 5.656 92,805 +0.06(+1.05%)
Jul 01, 2019 5.616 5.629 5.573 5.597 139,136 +0.00(+0.00%)
Jun 28, 2019 5.597 5.625 5.552 5.597 143,749 -0.00(-0.08%)
Jun 27, 2019 5.588 5.629 5.588 5.602 105,080 +0.01(+0.16%)
Jun 26, 2019 5.579 5.629 5.557 5.593 86,022 +0.02(+0.32%)
Jun 25, 2019 5.702 5.702 5.561 5.575 193,048 -0.11(-1.91%)
Jun 24, 2019 5.711 5.716 5.676 5.684 101,152 -0.01(-0.16%)
Jun 21, 2019 5.729 5.742 5.684 5.693 115,927 -0.04(-0.63%)
Jun 20, 2019 5.711 5.738 5.611 5.729 269,915 +0.04(+0.75%)
Jun 19, 2019 5.664 5.699 5.639 5.686 253,988 +0.04(+0.64%)
Jun 18, 2019 5.632 5.659 5.624 5.650 109,471 +0.05(+0.96%)
Jun 17, 2019 5.601 5.659 5.592 5.596 244,578 +0.00(+0.08%)
Jun 14, 2019 5.583 5.623 5.560 5.592 197,202 +0.01(+0.24%)
Jun 13, 2019 5.560 5.592 5.558 5.578 121,191 +0.02(+0.40%)
Jun 12, 2019 5.533 5.559 5.524 5.556 75,988 +0.04(+0.65%)
Jun 11, 2019 5.511 5.587 5.502 5.520 276,797 +0.03(+0.57%)
Jun 10, 2019 5.448 5.529 5.447 5.489 190,379 +0.07(+1.24%)
Jun 07, 2019 5.394 5.439 5.394 5.421 124,115 +0.03(+0.58%)
Jun 06, 2019 5.367 5.435 5.341 5.390 199,638 +0.00(+0.00%)
Jun 05, 2019 5.426 5.426 5.340 5.390 288,326 -0.04(-0.69%)
Jun 04, 2019 5.296 5.435 5.291 5.427 245,850 +0.15(+2.93%)
Jun 03, 2019 5.421 5.421 5.251 5.273 499,654 -0.15(-2.81%)
May 31, 2019 5.471 5.491 5.385 5.426 282,546 -0.09(-1.63%)
May 30, 2019 5.475 5.533 5.474 5.515 104,415 +0.02(+0.36%)
May 29, 2019 5.655 5.672 5.480 5.496 485,377 -0.18(-3.19%)
May 28, 2019 5.708 5.726 5.668 5.677 83,239 -0.00(-0.08%)
May 24, 2019 5.646 5.690 5.646 5.682 149,072 +0.04(+0.80%)
May 23, 2019 5.646 5.646 5.596 5.637 141,344 -0.04(-0.63%)
May 22, 2019 5.690 5.718 5.655 5.673 267,848 -0.04(-0.78%)
May 21, 2019 5.726 5.744 5.704 5.717 264,646 -0.02(-0.28%)
May 20, 2019 5.760 5.796 5.733 5.733 374,488 -0.03(-0.54%)
May 17, 2019 5.756 5.794 5.747 5.764 208,863 +0.00(+0.08%)
May 16, 2019 5.707 5.876 5.680 5.760 439,755 +0.06(+1.09%)
May 15, 2019 5.649 5.704 5.631 5.698 124,720 +0.04(+0.63%)
May 14, 2019 5.631 5.693 5.618 5.662 284,362 +0.04(+0.63%)
May 13, 2019 5.613 5.635 5.600 5.627 161,130 -0.01(-0.16%)
May 10, 2019 5.604 5.689 5.604 5.635 123,429 +0.02(+0.32%)
May 09, 2019 5.693 5.693 5.609 5.618 200,241 -0.09(-1.64%)
May 08, 2019 5.649 5.729 5.640 5.711 166,877 +0.05(+0.94%)
May 07, 2019 5.702 5.729 5.658 5.658 215,682 -0.06(-1.01%)
May 06, 2019 5.649 5.769 5.649 5.716 443,827 +0.00(+0.00%)
May 03, 2019 5.667 5.729 5.667 5.716 144,788 +0.06(+0.98%)
May 02, 2019 5.649 5.667 5.640 5.660 218,229 +0.00(+0.04%)
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.