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 )

6.810 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2023 6.327 6.348 6.270 6.303 253,050 +0.07(+1.04%)
Jan 30, 2023 6.384 6.433 6.205 6.238 267,483 -0.12(-1.92%)
Jan 27, 2023 6.425 6.458 6.319 6.360 282,408 -0.02(-0.38%)
Jan 26, 2023 6.637 6.637 6.270 6.384 269,433 -0.11(-1.63%)
Jan 25, 2023 6.425 6.523 6.397 6.490 163,475 +0.04(+0.69%)
Jan 24, 2023 6.384 6.596 6.352 6.446 134,182 +0.01(+0.19%)
Jan 23, 2023 6.621 6.710 6.376 6.433 469,636 -0.17(-2.59%)
Jan 20, 2023 6.556 6.757 6.544 6.604 644,066 +0.21(+3.27%)
Jan 19, 2023 6.210 6.435 6.202 6.395 326,450 +0.22(+3.52%)
Jan 18, 2023 6.073 6.194 6.073 6.178 324,776 +0.14(+2.26%)
Jan 17, 2023 5.913 6.049 5.892 6.041 347,135 +0.16(+2.74%)
Jan 13, 2023 5.703 6.001 5.703 5.880 349,933 +0.14(+2.38%)
Jan 12, 2023 5.655 5.744 5.647 5.744 181,720 +0.10(+1.71%)
Jan 11, 2023 5.631 5.675 5.623 5.647 254,609 +0.02(+0.43%)
Jan 10, 2023 5.518 5.623 5.502 5.623 196,106 +0.12(+2.19%)
Jan 09, 2023 5.502 5.575 5.454 5.502 190,071 +0.05(+0.89%)
Jan 06, 2023 5.470 5.510 5.446 5.454 150,766 +0.03(+0.52%)
Jan 05, 2023 5.470 5.503 5.422 5.426 127,756 -0.06(-1.10%)
Jan 04, 2023 5.543 5.631 5.454 5.486 133,648 +0.05(+0.89%)
Jan 03, 2023 5.478 5.486 5.398 5.438 167,301 -0.02(-0.30%)
Dec 30, 2022 5.551 5.583 5.438 5.454 253,517 -0.11(-2.02%)
Dec 29, 2022 5.671 5.728 5.559 5.567 278,781 -0.11(-1.98%)
Dec 28, 2022 5.703 5.751 5.663 5.679 145,534 +0.02(+0.28%)
Dec 27, 2022 5.663 5.703 5.600 5.663 92,142 -0.02(-0.42%)
Dec 23, 2022 5.457 5.695 5.457 5.687 159,491 +0.24(+4.44%)
Dec 22, 2022 5.473 5.489 5.426 5.445 144,303 -0.07(-1.22%)
Dec 21, 2022 5.537 5.596 5.489 5.513 166,699 +0.02(+0.43%)
Dec 20, 2022 5.441 5.521 5.441 5.489 121,144 +0.03(+0.58%)
Dec 19, 2022 5.465 5.525 5.441 5.457 150,796 -0.01(-0.15%)
Dec 16, 2022 5.521 5.540 5.457 5.465 178,211 -0.05(-0.86%)
Dec 15, 2022 5.521 5.544 5.505 5.513 162,131 -0.03(-0.57%)
Dec 14, 2022 5.608 5.632 5.521 5.544 170,572 -0.05(-0.85%)
Dec 13, 2022 5.671 5.703 5.592 5.592 173,425 +0.01(+0.14%)
Dec 12, 2022 5.537 5.600 5.537 5.584 156,182 +0.05(+0.86%)
Dec 09, 2022 5.552 5.604 5.521 5.537 175,361 -0.06(-1.13%)
Dec 08, 2022 5.616 5.632 5.568 5.600 144,999 +0.02(+0.28%)
Dec 07, 2022 5.568 5.632 5.552 5.584 176,294 -0.01(-0.14%)
Dec 06, 2022 5.552 5.600 5.513 5.592 130,675 +0.06(+1.15%)
Dec 05, 2022 5.537 5.624 5.410 5.529 191,362 +0.00(+0.00%)
Dec 02, 2022 5.608 5.640 5.513 5.529 143,491 -0.10(-1.83%)
Dec 01, 2022 5.727 5.727 5.632 5.632 132,577 -0.05(-0.84%)
Nov 30, 2022 5.441 5.790 5.433 5.679 281,402 +0.21(+3.92%)
Nov 29, 2022 5.418 5.465 5.402 5.465 163,060 +0.06(+1.17%)
Nov 28, 2022 5.378 5.449 5.368 5.402 183,852 +0.04(+0.74%)
Nov 25, 2022 5.362 5.382 5.259 5.362 121,279 +0.02(+0.30%)
Nov 23, 2022 5.354 5.394 5.322 5.346 144,470 +0.00(+0.00%)
Nov 22, 2022 5.314 5.398 5.314 5.346 255,444 +0.04(+0.75%)
Nov 21, 2022 5.322 5.354 5.275 5.306 134,006 +0.00(+0.00%)
Nov 18, 2022 5.306 5.361 5.287 5.306 173,453 +0.03(+0.59%)
Nov 17, 2022 5.299 5.342 5.267 5.275 166,333 -0.02(-0.44%)
Nov 16, 2022 5.385 5.385 5.283 5.299 217,997 -0.07(-1.31%)
Nov 15, 2022 5.221 5.392 5.189 5.369 304,244 +0.23(+4.57%)
Nov 14, 2022 5.080 5.181 5.080 5.135 203,885 +0.06(+1.23%)
Nov 11, 2022 5.197 5.291 5.072 5.072 184,250 +0.01(+0.15%)
Nov 10, 2022 5.072 5.119 5.049 5.064 166,312 +0.09(+1.73%)
Nov 09, 2022 5.072 5.072 4.955 4.978 143,444 -0.08(-1.55%)
Nov 08, 2022 5.127 5.150 5.033 5.056 205,411 +0.02(+0.31%)
Nov 07, 2022 5.072 5.085 4.986 5.041 139,584 +0.05(+1.10%)
Nov 04, 2022 4.970 5.002 4.955 4.986 119,179 +0.05(+0.95%)
Nov 03, 2022 4.994 5.002 4.904 4.939 154,834 -0.08(-1.63%)
Nov 02, 2022 5.072 5.080 5.017 5.021 109,801 -0.05(-1.00%)
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.