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 )

6.750 -0.040 (-0.59%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 22, 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 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%)
Apr 01, 2020 3.884 3.955 3.658 3.686 356,047 -0.36(-8.84%)
Mar 31, 2020 3.966 4.131 3.895 4.043 267,197 +0.08(+1.94%)
Mar 30, 2020 3.972 3.999 3.906 3.966 251,922 +0.03(+0.84%)
Mar 27, 2020 3.950 4.060 3.862 3.933 279,955 -0.06(-1.38%)
Mar 26, 2020 4.175 4.175 3.939 3.988 482,382 -0.09(-2.29%)
Mar 25, 2020 3.559 4.126 3.559 4.082 497,906 +0.52(+14.68%)
Mar 24, 2020 3.510 3.658 3.460 3.559 231,043 +0.23(+6.94%)
Mar 23, 2020 3.708 3.768 3.108 3.328 647,599 -0.43(-11.55%)
Mar 20, 2020 3.548 3.851 3.548 3.763 282,500 +0.32(+9.27%)
Mar 19, 2020 3.036 3.625 2.915 3.444 736,201 +0.24(+7.56%)
Mar 18, 2020 4.032 4.032 2.943 3.202 1,388,568 -0.99(-23.65%)
Mar 17, 2020 4.161 4.215 4.070 4.193 384,931 +0.07(+1.70%)
Mar 16, 2020 4.393 4.393 4.048 4.123 531,665 -0.54(-11.56%)
Mar 13, 2020 4.554 4.662 4.484 4.662 304,281 +0.30(+6.79%)
Mar 12, 2020 4.770 4.813 4.045 4.366 1,033,233 -0.64(-12.81%)
Mar 11, 2020 5.255 5.255 5.007 5.007 391,430 -0.29(-5.49%)
Mar 10, 2020 5.498 5.498 5.034 5.298 310,501 -0.05(-1.01%)
Mar 09, 2020 5.805 5.907 5.169 5.352 585,122 -0.64(-10.70%)
Mar 06, 2020 6.031 6.031 5.848 5.993 342,317 -0.11(-1.85%)
Mar 05, 2020 6.214 6.220 6.076 6.107 225,047 -0.16(-2.50%)
Mar 04, 2020 6.193 6.268 6.134 6.263 235,929 +0.18(+2.92%)
Mar 03, 2020 6.047 6.187 6.037 6.085 378,532 +0.05(+0.89%)
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.