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: 7:00 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 (%)
Feb 28, 2019 5.512 5.540 5.503 5.540 145,622 +0.02(+0.42%)
Feb 27, 2019 5.540 5.554 5.480 5.517 265,137 -0.02(-0.42%)
Feb 26, 2019 5.494 5.545 5.494 5.540 112,342 +0.04(+0.68%)
Feb 25, 2019 5.517 5.559 5.494 5.503 187,544 +0.00(+0.00%)
Feb 22, 2019 5.498 5.522 5.480 5.503 156,617 +0.06(+1.03%)
Feb 21, 2019 5.452 5.461 5.386 5.447 173,348 -0.03(-0.60%)
Feb 20, 2019 5.559 5.559 5.456 5.480 280,460 -0.07(-1.18%)
Feb 19, 2019 5.480 5.591 5.480 5.545 510,676 +0.05(+0.93%)
Feb 15, 2019 5.476 5.513 5.466 5.494 196,288 +0.04(+0.76%)
Feb 14, 2019 5.429 5.471 5.425 5.452 206,760 +0.01(+0.17%)
Feb 13, 2019 5.434 5.448 5.425 5.443 122,047 +0.03(+0.51%)
Feb 12, 2019 5.392 5.416 5.388 5.416 112,938 +0.05(+0.95%)
Feb 11, 2019 5.379 5.402 5.357 5.365 113,098 -0.01(-0.17%)
Feb 08, 2019 5.360 5.392 5.360 5.374 81,155 -0.02(-0.34%)
Feb 07, 2019 5.439 5.452 5.392 5.392 216,469 -0.08(-1.44%)
Feb 06, 2019 5.457 5.471 5.428 5.471 120,259 +0.01(+0.25%)
Feb 05, 2019 5.434 5.476 5.434 5.457 149,296 +0.02(+0.34%)
Feb 04, 2019 5.425 5.462 5.374 5.439 207,974 +0.01(+0.26%)
Feb 01, 2019 5.397 5.499 5.383 5.425 145,430 +0.04(+0.77%)
Jan 31, 2019 5.365 5.383 5.355 5.383 124,990 +0.05(+0.95%)
Jan 30, 2019 5.295 5.351 5.286 5.332 258,014 +0.06(+1.23%)
Jan 29, 2019 5.240 5.275 5.235 5.268 138,553 +0.06(+1.06%)
Jan 28, 2019 5.152 5.221 5.143 5.212 220,399 +0.04(+0.80%)
Jan 25, 2019 5.148 5.180 5.148 5.171 190,878 +0.03(+0.63%)
Jan 24, 2019 5.184 5.198 5.134 5.138 209,500 -0.02(-0.36%)
Jan 23, 2019 5.226 5.226 5.148 5.157 208,937 -0.06(-1.24%)
Jan 22, 2019 5.254 5.254 5.203 5.221 212,634 -0.03(-0.62%)
Jan 18, 2019 5.268 5.295 5.231 5.254 286,495 -0.01(-0.26%)
Jan 17, 2019 5.332 5.341 5.231 5.268 244,962 -0.06(-1.20%)
Jan 16, 2019 5.263 5.332 5.254 5.332 124,752 +0.05(+1.04%)
Jan 15, 2019 5.208 5.300 5.194 5.277 248,002 +0.08(+1.58%)
Jan 14, 2019 5.199 5.217 5.162 5.194 112,796 +0.00(+0.09%)
Jan 11, 2019 5.167 5.194 5.135 5.190 247,348 +0.05(+0.89%)
Jan 10, 2019 5.085 5.149 5.085 5.144 175,694 +0.06(+1.26%)
Jan 09, 2019 5.057 5.094 5.030 5.080 135,860 +0.06(+1.18%)
Jan 08, 2019 4.998 5.043 4.938 5.021 353,234 +0.05(+1.01%)
Jan 07, 2019 4.966 5.048 4.952 4.970 453,317 +0.02(+0.46%)
Jan 04, 2019 4.879 4.984 4.879 4.947 178,895 +0.07(+1.50%)
Jan 03, 2019 4.824 4.879 4.824 4.874 221,288 +0.05(+1.04%)
Jan 02, 2019 4.742 4.838 4.696 4.824 278,395 +0.03(+0.67%)
Dec 31, 2018 4.769 4.801 4.769 4.792 261,126 +0.04(+0.77%)
Dec 28, 2018 4.755 4.787 4.737 4.755 373,319 +0.03(+0.68%)
Dec 27, 2018 4.723 4.769 4.672 4.723 530,804 -0.06(-1.32%)
Dec 26, 2018 4.656 4.800 4.633 4.787 365,125 +0.13(+2.82%)
Dec 24, 2018 4.561 4.656 4.556 4.656 153,097 +0.09(+2.08%)
Dec 21, 2018 4.624 4.665 4.552 4.561 303,762 -0.09(-1.94%)
Dec 20, 2018 4.868 4.898 4.552 4.651 844,354 -0.27(-5.51%)
Dec 19, 2018 4.891 4.958 4.873 4.922 421,550 +0.05(+1.11%)
Dec 18, 2018 4.836 4.877 4.827 4.868 294,848 +0.03(+0.56%)
Dec 17, 2018 5.062 5.062 4.818 4.841 460,512 -0.21(-4.20%)
Dec 14, 2018 5.067 5.090 5.040 5.053 272,567 -0.05(-0.97%)
Dec 13, 2018 5.117 5.157 5.103 5.103 237,430 -0.01(-0.27%)
Dec 12, 2018 5.076 5.162 5.062 5.117 278,049 +0.03(+0.58%)
Dec 11, 2018 5.126 5.139 5.080 5.087 252,772 -0.01(-0.22%)
Dec 10, 2018 5.198 5.202 5.053 5.099 362,304 -0.09(-1.70%)
Dec 07, 2018 5.157 5.243 5.144 5.187 246,461 -0.01(-0.22%)
Dec 06, 2018 5.216 5.230 5.162 5.198 264,764 -0.06(-1.12%)
Dec 04, 2018 5.225 5.261 5.225 5.257 363,054 +0.01(+0.17%)
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.