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 -0.110 (-1.62%)
Streaming Delayed Price Updated: 1:16 PM 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 (%)
Nov 30, 2020 6.188 6.279 6.158 6.279 193,629 +0.10(+1.57%)
Nov 27, 2020 6.152 6.200 6.152 6.182 61,482 +0.03(+0.49%)
Nov 25, 2020 6.127 6.194 6.127 6.152 233,071 +0.04(+0.60%)
Nov 24, 2020 6.085 6.127 6.073 6.115 193,616 +0.07(+1.20%)
Nov 23, 2020 6.073 6.073 6.024 6.043 196,703 +0.00(+0.00%)
Nov 20, 2020 6.085 6.109 6.024 6.043 116,700 -0.01(-0.10%)
Nov 19, 2020 6.055 6.085 6.012 6.049 141,718 +0.01(+0.20%)
Nov 18, 2020 6.012 6.048 6.000 6.036 278,393 +0.00(+0.00%)
Nov 17, 2020 5.982 6.036 5.958 6.036 139,954 +0.06(+1.01%)
Nov 16, 2020 5.976 5.982 5.958 5.976 130,962 +0.03(+0.51%)
Nov 13, 2020 5.928 5.976 5.928 5.946 195,124 +0.04(+0.71%)
Nov 12, 2020 5.970 5.976 5.893 5.904 119,262 -0.06(-1.01%)
Nov 11, 2020 5.922 5.976 5.921 5.964 91,237 +0.04(+0.71%)
Nov 10, 2020 5.946 5.946 5.850 5.922 140,579 +0.04(+0.61%)
Nov 09, 2020 5.796 5.886 5.766 5.886 150,994 +0.17(+3.05%)
Nov 06, 2020 5.748 5.748 5.694 5.712 74,586 -0.03(-0.52%)
Nov 05, 2020 5.742 5.772 5.718 5.742 95,912 +0.03(+0.53%)
Nov 04, 2020 5.712 5.766 5.676 5.712 89,354 +0.07(+1.17%)
Nov 03, 2020 5.598 5.670 5.586 5.646 127,658 +0.07(+1.18%)
Nov 02, 2020 5.520 5.580 5.520 5.580 115,452 +0.07(+1.20%)
Oct 30, 2020 5.544 5.568 5.514 5.514 104,221 -0.01(-0.11%)
Oct 29, 2020 5.514 5.538 5.496 5.520 88,528 +0.02(+0.44%)
Oct 28, 2020 5.622 5.628 5.496 5.496 217,511 -0.13(-2.24%)
Oct 27, 2020 5.622 5.646 5.603 5.622 109,296 +0.00(+0.00%)
Oct 26, 2020 5.736 5.745 5.610 5.622 211,969 -0.17(-2.90%)
Oct 23, 2020 5.790 5.814 5.778 5.790 69,592 +0.00(+0.00%)
Oct 22, 2020 5.736 5.790 5.736 5.790 101,199 +0.05(+0.94%)
Oct 21, 2020 5.706 5.748 5.706 5.736 67,589 +0.02(+0.32%)
Oct 20, 2020 5.748 5.754 5.718 5.718 93,011 +0.01(+0.11%)
Oct 19, 2020 5.838 5.874 5.712 5.712 195,956 -0.14(-2.36%)
Oct 16, 2020 5.856 5.886 5.826 5.850 94,731 -0.04(-0.71%)
Oct 15, 2020 5.886 5.898 5.839 5.892 160,894 -0.02(-0.30%)
Oct 14, 2020 5.934 5.954 5.886 5.910 111,659 -0.03(-0.50%)
Oct 13, 2020 5.934 5.970 5.934 5.940 119,504 -0.01(-0.10%)
Oct 12, 2020 5.952 5.987 5.940 5.946 95,584 +0.01(+0.20%)
Oct 09, 2020 5.952 5.987 5.922 5.934 100,070 -0.01(-0.10%)
Oct 08, 2020 5.976 5.991 5.910 5.940 140,527 -0.04(-0.73%)
Oct 07, 2020 5.946 6.023 5.946 5.983 146,449 +0.03(+0.53%)
Oct 06, 2020 5.898 5.993 5.897 5.952 119,440 +0.07(+1.21%)
Oct 05, 2020 5.821 5.889 5.803 5.880 96,587 +0.08(+1.44%)
Oct 02, 2020 5.821 5.849 5.756 5.797 131,520 -0.03(-0.51%)
Oct 01, 2020 5.874 5.904 5.827 5.827 129,808 -0.07(-1.21%)
Sep 30, 2020 5.886 5.993 5.869 5.898 195,491 +0.03(+0.51%)
Sep 29, 2020 5.773 5.898 5.773 5.869 124,204 +0.07(+1.13%)
Sep 28, 2020 5.708 5.803 5.708 5.803 178,791 +0.10(+1.77%)
Sep 25, 2020 5.678 5.724 5.678 5.702 145,143 -0.01(-0.10%)
Sep 24, 2020 5.803 5.803 5.666 5.708 225,563 -0.10(-1.64%)
Sep 23, 2020 5.833 5.874 5.571 5.803 172,514 -0.05(-0.81%)
Sep 22, 2020 5.857 5.898 5.851 5.851 81,923 -0.02(-0.40%)
Sep 21, 2020 5.809 5.877 5.803 5.874 215,845 -0.04(-0.60%)
Sep 18, 2020 5.892 5.946 5.863 5.910 204,345 -0.03(-0.50%)
Sep 17, 2020 5.916 5.969 5.916 5.940 182,736 -0.02(-0.39%)
Sep 16, 2020 5.946 5.969 5.934 5.963 134,762 +0.04(+0.60%)
Sep 15, 2020 5.910 5.934 5.852 5.928 147,982 +0.02(+0.30%)
Sep 14, 2020 5.887 5.922 5.881 5.910 565,039 +0.02(+0.30%)
Sep 11, 2020 6.052 6.062 5.746 5.893 794,476 -0.21(-3.47%)
Sep 10, 2020 6.069 6.140 6.069 6.105 100,694 +0.01(+0.10%)
Sep 09, 2020 6.034 6.126 6.034 6.099 161,990 +0.04(+0.58%)
Sep 08, 2020 5.958 6.064 5.922 6.064 175,260 +0.04(+0.68%)
Sep 04, 2020 5.981 6.028 5.910 6.022 185,496 +0.06(+1.09%)
Sep 03, 2020 6.022 6.034 5.793 5.958 332,548 -0.06(-1.08%)
Sep 02, 2020 6.016 6.075 6.004 6.022 144,509 +0.01(+0.10%)
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.