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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 02, 2020 5.518 5.578 5.518 5.578 115,500 +0.07(+1.20%)
Oct 30, 2020 5.542 5.566 5.512 5.512 104,264 -0.01(-0.11%)
Oct 29, 2020 5.512 5.536 5.494 5.518 88,565 +0.02(+0.44%)
Oct 28, 2020 5.620 5.626 5.494 5.494 217,601 -0.13(-2.24%)
Oct 27, 2020 5.620 5.644 5.601 5.620 109,341 +0.00(+0.00%)
Oct 26, 2020 5.734 5.743 5.608 5.620 212,057 -0.17(-2.90%)
Oct 23, 2020 5.788 5.812 5.775 5.788 69,620 +0.00(+0.00%)
Oct 22, 2020 5.734 5.788 5.734 5.788 101,241 +0.05(+0.94%)
Oct 21, 2020 5.704 5.745 5.704 5.734 67,617 +0.02(+0.32%)
Oct 20, 2020 5.746 5.752 5.716 5.716 93,050 +0.01(+0.11%)
Oct 19, 2020 5.836 5.872 5.710 5.710 196,037 -0.14(-2.36%)
Oct 16, 2020 5.854 5.884 5.824 5.848 94,771 -0.04(-0.71%)
Oct 15, 2020 5.884 5.896 5.836 5.890 160,961 -0.02(-0.30%)
Oct 14, 2020 5.931 5.951 5.884 5.908 111,706 -0.03(-0.50%)
Oct 13, 2020 5.931 5.967 5.931 5.937 119,553 -0.01(-0.10%)
Oct 12, 2020 5.949 5.985 5.937 5.943 95,624 +0.01(+0.20%)
Oct 09, 2020 5.949 5.985 5.920 5.931 100,111 -0.01(-0.10%)
Oct 08, 2020 5.973 5.988 5.908 5.937 140,585 -0.04(-0.73%)
Oct 07, 2020 5.943 6.021 5.943 5.981 146,509 +0.03(+0.53%)
Oct 06, 2020 5.896 5.991 5.895 5.949 119,489 +0.07(+1.21%)
Oct 05, 2020 5.819 5.887 5.801 5.878 96,627 +0.08(+1.44%)
Oct 02, 2020 5.819 5.846 5.753 5.795 131,575 -0.03(-0.51%)
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.