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 (%)
Aug 31, 2020 5.834 5.852 5.805 5.817 129,650 -0.02(-0.30%)
Aug 28, 2020 5.944 5.944 5.823 5.834 166,395 -0.08(-1.28%)
Aug 27, 2020 5.939 5.962 5.904 5.910 182,075 -0.03(-0.49%)
Aug 26, 2020 5.939 5.973 5.898 5.939 221,518 -0.03(-0.58%)
Aug 25, 2020 6.037 6.043 5.968 5.973 241,103 -0.06(-1.06%)
Aug 24, 2020 6.188 6.188 6.020 6.037 443,016 -0.15(-2.44%)
Aug 21, 2020 6.229 6.229 6.171 6.188 98,458 -0.01(-0.19%)
Aug 20, 2020 6.246 6.246 6.124 6.200 236,302 -0.01(-0.19%)
Aug 19, 2020 6.211 6.211 6.154 6.211 368,064 +0.09(+1.40%)
Aug 18, 2020 6.079 6.142 6.068 6.125 263,785 +0.05(+0.75%)
Aug 17, 2020 6.045 6.125 6.039 6.079 343,455 +0.01(+0.16%)
Aug 14, 2020 6.010 6.079 6.010 6.070 299,730 +0.07(+1.13%)
Aug 13, 2020 6.033 6.045 5.965 6.002 165,287 -0.01(-0.14%)
Aug 12, 2020 5.999 6.022 5.976 6.010 177,939 +0.05(+0.87%)
Aug 11, 2020 5.993 6.051 5.936 5.959 205,743 -0.03(-0.57%)
Aug 10, 2020 5.942 5.993 5.930 5.993 122,925 +0.07(+1.16%)
Aug 07, 2020 5.901 5.936 5.867 5.924 106,361 +0.04(+0.73%)
Aug 06, 2020 5.907 5.907 5.858 5.881 165,662 -0.00(-0.05%)
Aug 05, 2020 5.775 5.907 5.758 5.884 205,331 +0.13(+2.19%)
Aug 04, 2020 5.684 5.764 5.672 5.758 198,573 +0.09(+1.62%)
Aug 03, 2020 5.643 5.714 5.626 5.666 225,960 +0.00(+0.00%)
Jul 31, 2020 5.689 5.689 5.643 5.666 185,173 -0.02(-0.30%)
Jul 30, 2020 5.632 5.689 5.632 5.684 62,088 -0.01(-0.10%)
Jul 29, 2020 5.649 5.701 5.649 5.689 132,880 +0.02(+0.40%)
Jul 28, 2020 5.643 5.678 5.580 5.666 261,656 +0.01(+0.10%)
Jul 27, 2020 5.626 5.666 5.620 5.661 153,486 +0.02(+0.41%)
Jul 24, 2020 5.626 5.679 5.571 5.638 135,131 +0.03(+0.51%)
Jul 23, 2020 5.615 5.666 5.580 5.609 196,381 -0.03(-0.51%)
Jul 22, 2020 5.609 5.655 5.609 5.638 74,294 -0.01(-0.10%)
Jul 21, 2020 5.712 5.712 5.626 5.643 188,463 +0.00(+0.00%)
Jul 20, 2020 5.592 5.695 5.592 5.643 201,752 +0.02(+0.31%)
Jul 17, 2020 5.666 5.712 5.620 5.626 254,918 -0.04(-0.71%)
Jul 16, 2020 5.678 5.678 5.649 5.666 371,975 -0.03(-0.60%)
Jul 15, 2020 5.479 5.717 5.479 5.700 328,834 +0.22(+4.03%)
Jul 14, 2020 5.400 5.479 5.390 5.479 198,810 +0.08(+1.47%)
Jul 13, 2020 5.343 5.462 5.343 5.400 303,749 +0.06(+1.17%)
Jul 10, 2020 5.304 5.343 5.295 5.338 160,950 +0.05(+0.86%)
Jul 09, 2020 5.383 5.383 5.275 5.292 192,678 -0.06(-1.16%)
Jul 08, 2020 5.349 5.372 5.315 5.355 122,024 +0.03(+0.64%)
Jul 07, 2020 5.264 5.383 5.253 5.321 314,236 +0.06(+1.19%)
Jul 06, 2020 5.219 5.275 5.185 5.258 218,589 +0.10(+1.98%)
Jul 02, 2020 5.224 5.224 5.128 5.156 138,360 -0.03(-0.55%)
Jul 01, 2020 5.088 5.230 5.088 5.185 187,126 +0.11(+2.23%)
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%)
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.