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 )

6.695 -0.115 (-1.69%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 23, 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 28, 2021 7.512 7.603 7.473 7.557 310,975 +0.07(+0.96%)
May 27, 2021 7.433 7.505 7.420 7.486 268,951 +0.09(+1.24%)
May 26, 2021 7.407 7.492 7.381 7.394 262,108 -0.01(-0.18%)
May 25, 2021 7.505 7.505 7.407 7.407 221,792 -0.05(-0.70%)
May 24, 2021 7.538 7.538 7.440 7.459 210,982 +0.00(+0.00%)
May 21, 2021 7.499 7.557 7.459 7.459 232,619 -0.04(-0.52%)
May 20, 2021 7.525 7.564 7.394 7.499 331,030 -0.03(-0.35%)
May 19, 2021 7.719 7.719 7.344 7.525 820,360 -0.33(-4.24%)
May 18, 2021 7.820 7.940 7.801 7.858 592,068 +0.08(+0.98%)
May 17, 2021 7.731 7.896 7.699 7.782 461,917 +0.04(+0.49%)
May 14, 2021 7.604 7.763 7.604 7.744 224,125 +0.16(+2.17%)
May 13, 2021 7.269 7.592 7.256 7.579 260,061 +0.34(+4.73%)
May 12, 2021 7.719 7.757 7.015 7.237 907,492 -0.48(-6.24%)
May 11, 2021 7.839 7.883 7.680 7.719 575,224 -0.26(-3.26%)
May 10, 2021 7.921 7.985 7.858 7.978 139,950 +0.11(+1.45%)
May 07, 2021 7.801 7.864 7.786 7.864 100,985 +0.09(+1.14%)
May 06, 2021 7.896 7.947 7.738 7.776 397,701 -0.08(-1.05%)
May 05, 2021 7.966 8.029 7.852 7.858 225,444 -0.08(-0.96%)
May 04, 2021 7.896 7.953 7.795 7.934 201,821 +0.01(+0.16%)
May 03, 2021 7.953 8.029 7.877 7.921 266,905 -0.01(-0.16%)
Apr 30, 2021 7.896 7.959 7.887 7.934 239,859 +0.05(+0.64%)
Apr 29, 2021 7.801 7.902 7.801 7.883 148,522 +0.08(+1.06%)
Apr 28, 2021 7.795 7.845 7.782 7.801 186,648 +0.02(+0.24%)
Apr 27, 2021 7.858 7.858 7.769 7.782 168,687 -0.07(-0.89%)
Apr 26, 2021 7.852 7.890 7.826 7.852 160,748 +0.00(+0.00%)
Apr 23, 2021 7.826 7.858 7.817 7.852 146,913 +0.05(+0.65%)
Apr 22, 2021 7.833 7.883 7.788 7.801 255,826 -0.10(-1.20%)
Apr 21, 2021 7.902 7.940 7.846 7.896 447,318 +0.02(+0.24%)
Apr 20, 2021 7.795 7.927 7.777 7.877 397,398 +0.09(+1.21%)
Apr 19, 2021 7.701 7.783 7.657 7.783 394,671 +0.12(+1.56%)
Apr 16, 2021 7.663 7.714 7.651 7.663 310,820 -0.01(-0.16%)
Apr 15, 2021 7.582 7.694 7.550 7.676 295,510 +0.14(+1.92%)
Apr 14, 2021 7.456 7.638 7.443 7.531 216,389 +0.11(+1.44%)
Apr 13, 2021 7.374 7.443 7.374 7.424 123,577 +0.09(+1.20%)
Apr 12, 2021 7.318 7.443 7.318 7.336 219,242 +0.01(+0.09%)
Apr 09, 2021 7.349 7.399 7.305 7.330 167,658 +0.01(+0.09%)
Apr 08, 2021 7.305 7.374 7.299 7.324 124,819 +0.03(+0.43%)
Apr 07, 2021 7.318 7.355 7.289 7.292 171,374 -0.02(-0.26%)
Apr 06, 2021 7.286 7.330 7.267 7.311 89,088 +0.04(+0.61%)
Apr 05, 2021 7.299 7.318 7.230 7.267 171,243 -0.03(-0.43%)
Apr 01, 2021 7.274 7.428 7.270 7.299 154,296 +0.03(+0.43%)
Mar 31, 2021 7.349 7.349 7.242 7.267 248,180 -0.03(-0.34%)
Mar 30, 2021 7.330 7.330 7.255 7.292 163,253 +0.01(+0.17%)
Mar 29, 2021 7.261 7.349 7.255 7.280 164,039 +0.06(+0.87%)
Mar 26, 2021 7.274 7.299 7.198 7.217 141,253 +0.02(+0.26%)
Mar 25, 2021 7.349 7.355 7.179 7.198 170,147 -0.14(-1.89%)
Mar 24, 2021 7.374 7.415 7.324 7.336 171,641 -0.03(-0.34%)
Mar 23, 2021 7.380 7.406 7.270 7.362 247,884 -0.03(-0.34%)
Mar 22, 2021 7.293 7.393 7.293 7.387 218,375 +0.09(+1.28%)
Mar 19, 2021 7.243 7.293 7.225 7.293 181,758 +0.09(+1.21%)
Mar 18, 2021 7.281 7.287 7.169 7.206 140,166 -0.04(-0.52%)
Mar 17, 2021 7.237 7.281 7.137 7.243 156,070 +0.01(+0.17%)
Mar 16, 2021 7.275 7.275 7.225 7.231 179,517 -0.04(-0.60%)
Mar 15, 2021 7.194 7.275 7.169 7.275 129,818 +0.12(+1.66%)
Mar 12, 2021 7.106 7.225 7.106 7.156 252,986 +0.05(+0.70%)
Mar 11, 2021 7.125 7.200 7.106 7.106 165,881 +0.02(+0.35%)
Mar 10, 2021 7.059 7.088 7.050 7.081 137,676 +0.04(+0.62%)
Mar 09, 2021 7.000 7.063 7.000 7.038 128,315 +0.04(+0.53%)
Mar 08, 2021 6.950 7.075 6.950 7.000 177,651 +0.05(+0.72%)
Mar 05, 2021 6.901 6.950 6.869 6.950 140,048 +0.05(+0.77%)
Mar 04, 2021 7.000 7.031 6.832 6.897 224,546 -0.13(-1.82%)
Mar 03, 2021 7.000 7.051 6.991 7.025 103,567 +0.02(+0.36%)
Mar 02, 2021 6.975 7.019 6.919 7.000 115,720 +0.04(+0.63%)
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.