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 (%)
Sep 28, 2018 6.338 6.355 6.302 6.316 118,743 -0.02(-0.28%)
Sep 27, 2018 6.324 6.347 6.302 6.333 119,099 +0.01(+0.14%)
Sep 26, 2018 6.342 6.347 6.307 6.324 93,669 -0.01(-0.21%)
Sep 25, 2018 6.311 6.359 6.289 6.338 133,614 +0.04(+0.63%)
Sep 24, 2018 6.271 6.304 6.258 6.298 137,397 -0.01(-0.21%)
Sep 21, 2018 6.347 6.347 6.307 6.311 123,700 -0.01(-0.21%)
Sep 20, 2018 6.298 6.324 6.272 6.324 192,772 +0.05(+0.83%)
Sep 19, 2018 6.320 6.320 6.197 6.272 82,658 -0.04(-0.62%)
Sep 18, 2018 6.324 6.324 6.307 6.311 95,374 +0.00(+0.00%)
Sep 17, 2018 6.324 6.324 6.302 6.311 134,418 +0.00(+0.07%)
Sep 14, 2018 6.302 6.324 6.280 6.307 124,741 +0.00(+0.07%)
Sep 13, 2018 6.285 6.313 6.245 6.302 128,490 +0.04(+0.63%)
Sep 12, 2018 6.245 6.285 6.228 6.263 173,913 +0.04(+0.71%)
Sep 11, 2018 6.214 6.280 6.192 6.219 143,141 +0.04(+0.57%)
Sep 10, 2018 6.140 6.184 6.140 6.184 111,054 +0.04(+0.57%)
Sep 07, 2018 6.135 6.162 6.131 6.148 182,454 -0.01(-0.21%)
Sep 06, 2018 6.179 6.254 6.140 6.162 282,209 -0.05(-0.85%)
Sep 05, 2018 6.228 6.250 6.206 6.214 215,871 -0.06(-0.91%)
Sep 04, 2018 6.294 6.294 6.250 6.272 160,110 -0.03(-0.42%)
Aug 31, 2018 6.298 6.298 6.298 0 +0.03(+0.42%)
Aug 30, 2018 6.276 6.289 6.267 6.272 93,279 -0.03(-0.42%)
Aug 29, 2018 6.302 6.338 6.289 6.298 139,644 -0.01(-0.21%)
Aug 28, 2018 6.324 6.373 6.302 6.311 157,858 -0.02(-0.28%)
Aug 27, 2018 6.342 6.346 6.312 6.329 143,123 +0.02(+0.28%)
Aug 24, 2018 6.289 6.320 6.276 6.311 101,338 +0.05(+0.77%)
Aug 23, 2018 6.245 6.276 6.244 6.263 56,483 +0.01(+0.21%)
Aug 22, 2018 6.232 6.250 6.214 6.250 82,645 +0.03(+0.42%)
Aug 21, 2018 6.223 6.228 6.212 6.223 201,002 -0.00(-0.07%)
Aug 20, 2018 6.250 6.250 6.219 6.228 136,150 -0.03(-0.42%)
Aug 17, 2018 6.250 6.263 6.210 6.254 157,233 +0.00(+0.00%)
Aug 16, 2018 6.188 6.319 6.184 6.254 350,242 +0.09(+1.42%)
Aug 15, 2018 6.145 6.171 6.136 6.167 90,001 -0.01(-0.14%)
Aug 14, 2018 6.145 6.175 6.123 6.175 141,956 +0.02(+0.35%)
Aug 13, 2018 6.149 6.154 6.119 6.154 128,741 +0.00(+0.07%)
Aug 10, 2018 6.149 6.149 6.110 6.149 192,931 -0.01(-0.21%)
Aug 09, 2018 6.136 6.171 6.132 6.162 138,800 +0.02(+0.36%)
Aug 08, 2018 6.110 6.154 6.110 6.140 95,242 +0.02(+0.36%)
Aug 07, 2018 6.119 6.132 6.114 6.119 134,085 +0.00(+0.00%)
Aug 06, 2018 6.114 6.127 6.110 6.119 166,837 +0.01(+0.14%)
Aug 03, 2018 6.106 6.127 6.106 6.110 121,899 +0.00(+0.05%)
Aug 02, 2018 6.058 6.114 6.058 6.107 130,989 +0.03(+0.52%)
Aug 01, 2018 6.066 6.110 6.053 6.075 144,719 +0.01(+0.14%)
Jul 31, 2018 6.114 6.149 6.053 6.066 268,094 -0.05(-0.79%)
Jul 30, 2018 6.123 6.127 6.101 6.114 131,690 +0.00(+0.07%)
Jul 27, 2018 6.114 6.140 6.106 6.110 243,112 +0.00(+0.07%)
Jul 26, 2018 6.110 6.110 6.084 6.106 105,340 +0.01(+0.14%)
Jul 25, 2018 6.092 6.097 6.075 6.097 82,965 +0.01(+0.14%)
Jul 24, 2018 6.044 6.088 6.010 6.088 284,670 +0.07(+1.23%)
Jul 23, 2018 6.036 6.040 6.001 6.014 238,747 -0.03(-0.43%)
Jul 20, 2018 6.005 6.040 5.996 6.040 190,670 +0.02(+0.36%)
Jul 19, 2018 6.040 6.040 6.005 6.018 199,961 -0.02(-0.36%)
Jul 18, 2018 6.036 6.040 6.005 6.040 239,015 +0.02(+0.29%)
Jul 17, 2018 6.031 6.040 6.010 6.023 158,263 -0.00(-0.07%)
Jul 16, 2018 6.040 6.040 6.011 6.027 138,201 +0.00(+0.07%)
Jul 13, 2018 6.031 6.031 6.001 6.023 210,283 +0.01(+0.22%)
Jul 12, 2018 6.014 6.031 5.988 6.010 290,143 +0.00(+0.07%)
Jul 11, 2018 6.010 6.027 5.997 6.005 105,614 +0.01(+0.14%)
Jul 10, 2018 6.001 6.031 5.990 5.997 224,511 +0.00(+0.07%)
Jul 09, 2018 6.010 6.014 5.986 5.992 104,405 -0.01(-0.14%)
Jul 06, 2018 5.962 6.012 5.953 6.001 151,992 +0.03(+0.43%)
Jul 05, 2018 5.975 5.945 5.975 114,915 +0.01(+0.22%)
Jul 03, 2018 5.962 5.962 5.962 0 +0.01(+0.22%)
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.