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 )

6.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 6.756 6.793 6.706 6.750 112,384 +0.04(+0.64%)
Jan 28, 2021 6.762 6.793 6.706 6.706 159,129 -0.04(-0.64%)
Jan 27, 2021 6.793 6.817 6.750 6.750 108,958 -0.07(-1.00%)
Jan 26, 2021 6.793 6.824 6.787 6.817 76,659 +0.03(+0.45%)
Jan 25, 2021 6.731 6.787 6.725 6.787 127,574 +0.04(+0.55%)
Jan 22, 2021 6.811 6.817 6.719 6.750 178,455 -0.07(-1.09%)
Jan 21, 2021 6.854 6.929 6.793 6.824 263,797 -0.06(-0.81%)
Jan 20, 2021 6.885 6.922 6.867 6.879 205,394 -0.01(-0.09%)
Jan 19, 2021 6.842 6.934 6.818 6.885 227,216 +0.04(+0.63%)
Jan 15, 2021 6.855 6.855 6.794 6.842 130,059 +0.02(+0.36%)
Jan 14, 2021 6.738 6.830 6.723 6.818 143,926 +0.11(+1.64%)
Jan 13, 2021 6.763 6.763 6.641 6.708 174,583 -0.03(-0.45%)
Jan 12, 2021 6.641 6.745 6.634 6.738 151,591 +0.13(+1.94%)
Jan 11, 2021 6.714 6.763 6.598 6.610 203,559 -0.08(-1.19%)
Jan 08, 2021 6.708 6.763 6.641 6.689 218,290 +0.02(+0.37%)
Jan 07, 2021 6.598 6.702 6.582 6.665 197,971 +0.10(+1.49%)
Jan 06, 2021 6.598 6.641 6.536 6.567 110,896 +0.02(+0.28%)
Jan 05, 2021 6.487 6.592 6.487 6.549 154,172 +0.07(+1.13%)
Jan 04, 2021 6.536 6.573 6.445 6.475 212,415 -0.06(-0.94%)
Dec 31, 2020 6.536 6.536 6.536 125,059 -0.09(-1.29%)
Dec 30, 2020 6.647 6.683 6.610 6.622 125,059 -0.01(-0.09%)
Dec 29, 2020 6.659 6.671 6.580 6.628 172,681 +0.02(+0.37%)
Dec 28, 2020 6.562 6.610 6.555 6.604 154,804 +0.09(+1.40%)
Dec 24, 2020 6.580 6.604 6.513 6.513 101,908 -0.02(-0.28%)
Dec 23, 2020 6.574 6.580 6.531 6.531 135,590 -0.03(-0.51%)
Dec 22, 2020 6.555 6.598 6.537 6.565 199,505 +0.04(+0.60%)
Dec 21, 2020 6.501 6.616 6.495 6.525 240,945 -0.02(-0.37%)
Dec 18, 2020 6.646 6.671 6.519 6.549 155,335 -0.10(-1.46%)
Dec 17, 2020 6.592 6.671 6.589 6.646 183,205 +0.10(+1.48%)
Dec 16, 2020 6.574 6.574 6.483 6.549 107,940 +0.03(+0.40%)
Dec 15, 2020 6.549 6.549 6.519 6.524 127,368 -0.03(-0.39%)
Dec 14, 2020 6.610 6.616 6.447 6.549 232,480 -0.06(-0.92%)
Dec 11, 2020 6.507 6.616 6.507 6.610 179,576 +0.13(+2.06%)
Dec 10, 2020 6.465 6.549 6.440 6.477 141,757 +0.04(+0.57%)
Dec 09, 2020 6.458 6.531 6.434 6.440 117,093 -0.02(-0.28%)
Dec 08, 2020 6.446 6.519 6.446 6.458 98,930 -0.01(-0.09%)
Dec 07, 2020 6.465 6.519 6.452 6.465 140,395 +0.00(+0.00%)
Dec 04, 2020 6.513 6.513 6.404 6.465 233,333 -0.03(-0.47%)
Dec 03, 2020 6.452 6.555 6.234 6.495 209,267 +0.04(+0.66%)
Dec 02, 2020 6.386 6.522 6.358 6.452 334,224 +0.05(+0.76%)
Dec 01, 2020 6.277 6.416 6.259 6.404 274,029 +0.13(+2.03%)
Nov 30, 2020 6.186 6.277 6.155 6.277 193,709 +0.10(+1.57%)
Nov 27, 2020 6.149 6.198 6.149 6.180 61,507 +0.03(+0.49%)
Nov 25, 2020 6.125 6.191 6.125 6.149 233,168 +0.04(+0.60%)
Nov 24, 2020 6.082 6.125 6.070 6.113 193,696 +0.07(+1.20%)
Nov 23, 2020 6.070 6.070 6.022 6.040 196,784 +0.00(+0.00%)
Nov 20, 2020 6.082 6.107 6.022 6.040 116,749 -0.01(-0.10%)
Nov 19, 2020 6.052 6.082 6.010 6.046 141,777 +0.01(+0.20%)
Nov 18, 2020 6.010 6.046 5.998 6.034 278,508 +0.00(+0.00%)
Nov 17, 2020 5.980 6.034 5.956 6.034 140,012 +0.06(+1.01%)
Nov 16, 2020 5.974 5.980 5.956 5.974 131,017 +0.03(+0.51%)
Nov 13, 2020 5.926 5.974 5.926 5.944 195,205 +0.04(+0.71%)
Nov 12, 2020 5.968 5.974 5.891 5.902 119,311 -0.06(-1.01%)
Nov 11, 2020 5.920 5.974 5.918 5.962 91,275 +0.04(+0.71%)
Nov 10, 2020 5.944 5.944 5.848 5.920 140,637 +0.04(+0.61%)
Nov 09, 2020 5.794 5.884 5.764 5.884 151,057 +0.17(+3.05%)
Nov 06, 2020 5.746 5.746 5.692 5.710 74,617 -0.03(-0.52%)
Nov 05, 2020 5.740 5.770 5.716 5.740 95,951 +0.03(+0.53%)
Nov 04, 2020 5.710 5.764 5.674 5.710 89,391 +0.07(+1.17%)
Nov 03, 2020 5.596 5.668 5.584 5.644 127,711 +0.07(+1.18%)
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.