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 )

6.465 +0.025 (+0.39%)
Streaming Delayed Price Updated: 1:44 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 (%)
May 31, 2022 5.864 5.898 5.823 5.898 201,519 +0.06(+1.05%)
May 27, 2022 5.783 5.844 5.776 5.837 170,372 +0.09(+1.54%)
May 26, 2022 5.687 5.769 5.674 5.749 171,981 +0.06(+1.08%)
May 25, 2022 5.653 5.687 5.592 5.687 89,880 +0.04(+0.72%)
May 24, 2022 5.708 5.711 5.558 5.647 255,095 -0.06(-1.07%)
May 23, 2022 5.735 5.735 5.701 5.708 89,379 +0.00(+0.00%)
May 20, 2022 5.755 5.755 5.674 5.708 116,040 -0.04(-0.71%)
May 19, 2022 5.626 5.789 5.626 5.749 178,960 +0.03(+0.48%)
May 18, 2022 5.775 5.775 5.721 5.721 136,893 -0.04(-0.70%)
May 17, 2022 5.748 5.805 5.742 5.762 89,705 +0.03(+0.47%)
May 16, 2022 5.721 5.748 5.674 5.735 174,726 +0.05(+0.95%)
May 13, 2022 5.721 5.795 5.654 5.681 198,161 -0.03(-0.59%)
May 12, 2022 5.768 5.768 5.708 5.715 156,900 -0.07(-1.28%)
May 11, 2022 5.802 5.876 5.782 5.789 100,881 -0.02(-0.35%)
May 10, 2022 5.809 5.862 5.762 5.809 124,612 +0.03(+0.58%)
May 09, 2022 5.909 5.977 5.742 5.775 303,138 -0.21(-3.59%)
May 06, 2022 6.044 6.050 5.950 5.990 184,504 -0.09(-1.55%)
May 05, 2022 6.272 6.272 6.064 6.084 160,094 -0.17(-2.79%)
May 04, 2022 6.245 6.279 6.212 6.259 122,176 -0.01(-0.11%)
May 03, 2022 6.212 6.299 6.165 6.265 124,504 +0.07(+1.08%)
May 02, 2022 6.359 6.359 6.124 6.198 264,114 -0.14(-2.22%)
Apr 29, 2022 6.386 6.406 6.326 6.339 115,104 -0.04(-0.63%)
Apr 28, 2022 6.460 6.487 6.373 6.380 199,625 -0.06(-0.94%)
Apr 27, 2022 6.460 6.480 6.420 6.440 111,524 +0.02(+0.31%)
Apr 26, 2022 6.447 6.447 6.400 6.420 161,390 -0.03(-0.42%)
Apr 25, 2022 6.480 6.490 6.425 6.447 232,407 +0.00(+0.00%)
Apr 22, 2022 6.527 6.547 6.437 6.447 142,555 -0.07(-1.13%)
Apr 21, 2022 6.547 6.561 6.507 6.521 105,060 +0.01(+0.10%)
Apr 20, 2022 6.567 6.567 6.461 6.514 257,955 +0.05(+0.82%)
Apr 19, 2022 6.414 6.481 6.401 6.461 232,605 +0.06(+0.93%)
Apr 18, 2022 6.381 6.447 6.375 6.401 259,598 +0.01(+0.21%)
Apr 14, 2022 6.381 6.421 6.381 6.388 91,458 +0.01(+0.21%)
Apr 13, 2022 6.381 6.417 6.374 6.374 136,999 -0.04(-0.62%)
Apr 12, 2022 6.434 6.439 6.403 6.414 114,448 +0.03(+0.42%)
Apr 11, 2022 6.414 6.441 6.374 6.388 119,471 -0.02(-0.31%)
Apr 08, 2022 6.461 6.481 6.394 6.407 156,963 -0.07(-1.13%)
Apr 07, 2022 6.481 6.507 6.461 6.481 166,613 +0.02(+0.31%)
Apr 06, 2022 6.507 6.507 6.461 6.461 118,773 -0.07(-1.02%)
Apr 05, 2022 6.567 6.567 6.497 6.527 184,643 -0.05(-0.81%)
Apr 04, 2022 6.501 6.580 6.501 6.580 143,111 +0.08(+1.23%)
Apr 01, 2022 6.487 6.514 6.474 6.501 207,526 -0.01(-0.10%)
Mar 31, 2022 6.507 6.514 6.414 6.507 159,911 +0.05(+0.72%)
Mar 30, 2022 6.514 6.554 6.441 6.461 140,248 -0.01(-0.10%)
Mar 29, 2022 6.401 6.481 6.374 6.467 180,119 +0.13(+1.99%)
Mar 28, 2022 6.381 6.421 6.313 6.341 244,346 -0.05(-0.73%)
Mar 25, 2022 6.414 6.414 6.368 6.388 136,143 -0.02(-0.31%)
Mar 24, 2022 6.494 6.507 6.394 6.407 209,625 -0.05(-0.82%)
Mar 23, 2022 6.474 6.481 6.434 6.461 153,497 +0.01(+0.21%)
Mar 22, 2022 6.480 6.513 6.447 6.447 191,193 +0.01(+0.10%)
Mar 21, 2022 6.513 6.516 6.414 6.441 278,309 -0.07(-1.11%)
Mar 18, 2022 6.461 6.526 6.441 6.513 234,326 +0.07(+1.02%)
Mar 17, 2022 6.336 6.447 6.283 6.447 158,201 +0.11(+1.77%)
Mar 16, 2022 6.322 6.375 6.257 6.336 237,827 +0.08(+1.26%)
Mar 15, 2022 6.158 6.388 6.158 6.257 173,753 +0.11(+1.82%)
Mar 14, 2022 6.322 6.362 6.112 6.145 293,591 -0.18(-2.81%)
Mar 11, 2022 6.408 6.467 6.309 6.322 233,493 -0.07(-1.03%)
Mar 10, 2022 6.480 6.480 6.375 6.388 133,518 -0.07(-1.02%)
Mar 09, 2022 6.513 6.518 6.428 6.454 157,645 +0.02(+0.31%)
Mar 08, 2022 6.428 6.467 6.408 6.434 149,486 -0.02(-0.31%)
Mar 07, 2022 6.605 6.605 6.434 6.454 227,293 -0.11(-1.70%)
Mar 04, 2022 6.579 6.586 6.546 6.566 208,775 -0.01(-0.10%)
Mar 03, 2022 6.586 6.612 6.553 6.572 123,208 +0.01(+0.10%)
Mar 02, 2022 6.572 6.704 6.559 6.566 101,327 -0.01(-0.10%)
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.