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: 4:10 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 (%)
Mar 29, 2019 5.650 5.725 5.650 5.711 260,174 +0.08(+1.42%)
Mar 28, 2019 5.598 5.645 5.598 5.631 106,981 +0.03(+0.59%)
Mar 27, 2019 5.641 5.652 5.579 5.598 194,084 -0.04(-0.75%)
Mar 26, 2019 5.603 5.650 5.603 5.641 124,236 +0.04(+0.67%)
Mar 25, 2019 5.650 5.655 5.589 5.603 189,468 -0.05(-0.83%)
Mar 22, 2019 5.744 5.744 5.641 5.650 212,638 -0.08(-1.48%)
Mar 21, 2019 5.674 5.735 5.674 5.735 145,903 +0.05(+0.91%)
Mar 20, 2019 5.664 5.683 5.631 5.683 190,479 +0.04(+0.67%)
Mar 19, 2019 5.659 5.678 5.636 5.645 349,766 +0.01(+0.17%)
Mar 18, 2019 5.636 5.645 5.622 5.636 145,611 +0.02(+0.33%)
Mar 15, 2019 5.617 5.650 5.594 5.617 169,542 +0.02(+0.33%)
Mar 14, 2019 5.585 5.601 5.571 5.599 208,629 +0.02(+0.42%)
Mar 13, 2019 5.585 5.617 5.566 5.575 210,811 -0.01(-0.25%)
Mar 12, 2019 5.547 5.589 5.529 5.589 213,098 +0.05(+0.84%)
Mar 11, 2019 5.505 5.543 5.491 5.543 176,345 +0.04(+0.68%)
Mar 08, 2019 5.482 5.505 5.477 5.505 67,945 +0.02(+0.42%)
Mar 07, 2019 5.510 5.515 5.482 5.482 131,499 -0.03(-0.51%)
Mar 06, 2019 5.547 5.547 5.501 5.510 199,438 -0.04(-0.67%)
Mar 05, 2019 5.533 5.552 5.515 5.547 116,088 +0.00(+0.08%)
Mar 04, 2019 5.557 5.575 5.524 5.543 143,026 -0.01(-0.13%)
Mar 01, 2019 5.557 5.566 5.529 5.550 172,757 +0.01(+0.21%)
Feb 28, 2019 5.510 5.538 5.501 5.538 145,682 +0.02(+0.42%)
Feb 27, 2019 5.538 5.552 5.477 5.515 265,247 -0.02(-0.42%)
Feb 26, 2019 5.491 5.543 5.491 5.538 112,389 +0.04(+0.68%)
Feb 25, 2019 5.515 5.557 5.491 5.501 187,622 +0.00(+0.00%)
Feb 22, 2019 5.496 5.519 5.477 5.501 156,682 +0.06(+1.03%)
Feb 21, 2019 5.449 5.459 5.384 5.445 173,420 -0.03(-0.60%)
Feb 20, 2019 5.557 5.557 5.454 5.477 280,577 -0.07(-1.18%)
Feb 19, 2019 5.478 5.589 5.478 5.543 510,888 +0.05(+0.93%)
Feb 15, 2019 5.473 5.510 5.464 5.492 196,369 +0.04(+0.76%)
Feb 14, 2019 5.427 5.469 5.423 5.450 206,846 +0.01(+0.17%)
Feb 13, 2019 5.432 5.446 5.423 5.441 122,097 +0.03(+0.51%)
Feb 12, 2019 5.390 5.413 5.386 5.413 112,985 +0.05(+0.95%)
Feb 11, 2019 5.376 5.399 5.355 5.362 113,145 -0.01(-0.17%)
Feb 08, 2019 5.358 5.390 5.358 5.372 81,189 -0.02(-0.34%)
Feb 07, 2019 5.436 5.450 5.390 5.390 216,558 -0.08(-1.44%)
Feb 06, 2019 5.455 5.469 5.425 5.469 120,309 +0.01(+0.25%)
Feb 05, 2019 5.432 5.473 5.432 5.455 149,358 +0.02(+0.34%)
Feb 04, 2019 5.423 5.459 5.372 5.436 208,061 +0.01(+0.26%)
Feb 01, 2019 5.395 5.496 5.381 5.423 145,491 +0.04(+0.77%)
Jan 31, 2019 5.362 5.381 5.353 5.381 125,042 +0.05(+0.95%)
Jan 30, 2019 5.293 5.349 5.284 5.330 258,121 +0.06(+1.23%)
Jan 29, 2019 5.238 5.272 5.233 5.265 138,610 +0.06(+1.06%)
Jan 28, 2019 5.150 5.219 5.141 5.210 220,490 +0.04(+0.80%)
Jan 25, 2019 5.145 5.178 5.145 5.168 190,957 +0.03(+0.63%)
Jan 24, 2019 5.182 5.196 5.132 5.136 209,587 -0.02(-0.36%)
Jan 23, 2019 5.224 5.224 5.145 5.155 209,024 -0.06(-1.24%)
Jan 22, 2019 5.252 5.252 5.201 5.219 212,722 -0.03(-0.62%)
Jan 18, 2019 5.265 5.293 5.229 5.252 286,614 -0.01(-0.26%)
Jan 17, 2019 5.329 5.338 5.229 5.265 245,064 -0.06(-1.20%)
Jan 16, 2019 5.261 5.329 5.252 5.329 124,804 +0.05(+1.04%)
Jan 15, 2019 5.206 5.297 5.192 5.274 248,105 +0.08(+1.58%)
Jan 14, 2019 5.197 5.215 5.160 5.192 112,843 +0.00(+0.09%)
Jan 11, 2019 5.165 5.192 5.133 5.188 247,451 +0.05(+0.89%)
Jan 10, 2019 5.082 5.146 5.082 5.142 175,766 +0.06(+1.26%)
Jan 09, 2019 5.055 5.092 5.028 5.078 135,916 +0.06(+1.18%)
Jan 08, 2019 4.996 5.041 4.936 5.019 353,380 +0.05(+1.01%)
Jan 07, 2019 4.964 5.046 4.950 4.968 453,505 +0.02(+0.46%)
Jan 04, 2019 4.877 4.982 4.877 4.945 178,970 +0.07(+1.50%)
Jan 03, 2019 4.822 4.877 4.822 4.872 221,380 +0.05(+1.04%)
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.