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 (%)
Jun 28, 2019 5.994 6.023 5.946 5.994 134,236 -0.00(-0.08%)
Jun 27, 2019 5.984 6.028 5.984 5.999 98,126 +0.01(+0.16%)
Jun 26, 2019 5.975 6.028 5.951 5.989 80,329 +0.02(+0.32%)
Jun 25, 2019 6.106 6.106 5.955 5.970 180,272 -0.12(-1.91%)
Jun 24, 2019 6.115 6.121 6.078 6.086 94,458 -0.01(-0.16%)
Jun 21, 2019 6.135 6.149 6.086 6.096 108,255 -0.04(-0.63%)
Jun 20, 2019 6.115 6.145 6.009 6.135 252,053 +0.05(+0.80%)
Jun 19, 2019 6.062 6.101 6.037 6.086 237,282 +0.04(+0.64%)
Jun 18, 2019 6.029 6.057 6.020 6.048 102,270 +0.06(+0.96%)
Jun 17, 2019 5.995 6.057 5.985 5.990 228,491 +0.00(+0.08%)
Jun 14, 2019 5.976 6.019 5.952 5.985 184,232 +0.01(+0.24%)
Jun 13, 2019 5.952 5.985 5.949 5.971 113,220 +0.02(+0.40%)
Jun 12, 2019 5.923 5.951 5.913 5.947 70,990 +0.04(+0.65%)
Jun 11, 2019 5.899 5.981 5.889 5.909 258,591 +0.03(+0.57%)
Jun 10, 2019 5.832 5.918 5.830 5.875 177,857 +0.07(+1.24%)
Jun 07, 2019 5.774 5.822 5.774 5.803 115,951 +0.03(+0.58%)
Jun 06, 2019 5.745 5.817 5.717 5.769 186,507 +0.00(+0.00%)
Jun 05, 2019 5.808 5.808 5.716 5.769 269,361 -0.04(-0.69%)
Jun 04, 2019 5.668 5.817 5.664 5.810 229,680 +0.17(+2.93%)
Jun 03, 2019 5.803 5.803 5.620 5.644 466,790 -0.16(-2.81%)
May 31, 2019 5.856 5.878 5.764 5.808 263,962 -0.10(-1.63%)
May 30, 2019 5.861 5.923 5.859 5.904 97,547 +0.02(+0.36%)
May 29, 2019 6.053 6.071 5.865 5.883 453,452 -0.19(-3.19%)
May 28, 2019 6.110 6.130 6.067 6.077 77,764 -0.00(-0.08%)
May 24, 2019 6.043 6.091 6.043 6.082 139,267 +0.05(+0.80%)
May 23, 2019 6.043 6.043 5.990 6.033 132,047 -0.04(-0.63%)
May 22, 2019 6.091 6.120 6.053 6.072 250,230 -0.05(-0.78%)
May 21, 2019 6.130 6.149 6.106 6.120 247,239 -0.01(-0.23%)
May 20, 2019 6.163 6.201 6.134 6.134 350,006 -0.03(-0.54%)
May 17, 2019 6.158 6.199 6.149 6.168 195,208 +0.00(+0.08%)
May 16, 2019 6.106 6.287 6.077 6.163 411,006 +0.07(+1.09%)
May 15, 2019 6.044 6.103 6.025 6.096 116,566 +0.04(+0.63%)
May 14, 2019 6.025 6.092 6.011 6.058 265,772 +0.04(+0.63%)
May 13, 2019 6.006 6.030 5.992 6.020 150,596 -0.01(-0.16%)
May 10, 2019 5.996 6.087 5.996 6.030 115,360 +0.02(+0.32%)
May 09, 2019 6.092 6.092 6.001 6.011 187,150 -0.10(-1.64%)
May 08, 2019 6.044 6.130 6.034 6.111 155,967 +0.06(+0.94%)
May 07, 2019 6.101 6.130 6.053 6.053 201,582 -0.06(-1.01%)
May 06, 2019 6.044 6.172 6.044 6.115 414,811 +0.00(+0.00%)
May 03, 2019 6.063 6.130 6.063 6.115 135,322 +0.06(+0.98%)
May 02, 2019 6.044 6.063 6.034 6.056 203,962 +0.00(+0.04%)
May 01, 2019 6.077 6.106 6.053 6.053 234,565 -0.01(-0.16%)
Apr 30, 2019 6.025 6.068 6.013 6.063 172,882 +0.05(+0.87%)
Apr 29, 2019 6.006 6.044 5.735 6.011 175,744 +0.00(+0.00%)
Apr 26, 2019 5.906 6.020 5.906 6.011 146,879 +0.09(+1.53%)
Apr 25, 2019 5.911 5.925 5.882 5.920 118,459 +0.02(+0.32%)
Apr 24, 2019 5.911 5.920 5.892 5.901 114,723 -0.00(-0.08%)
Apr 23, 2019 5.901 5.944 5.849 5.906 173,822 +0.01(+0.16%)
Apr 22, 2019 5.911 5.929 5.830 5.896 203,651 +0.00(+0.08%)
Apr 18, 2019 5.996 6.006 5.844 5.892 284,303 -0.11(-1.90%)
Apr 17, 2019 6.034 6.067 5.982 6.006 379,415 -0.03(-0.47%)
Apr 16, 2019 5.963 6.041 5.945 6.034 298,489 +0.10(+1.75%)
Apr 15, 2019 5.893 5.945 5.888 5.930 442,601 +0.06(+1.04%)
Apr 12, 2019 5.855 5.893 5.850 5.869 147,427 +0.02(+0.32%)
Apr 11, 2019 5.831 5.869 5.822 5.850 211,570 +0.02(+0.32%)
Apr 10, 2019 5.808 5.841 5.808 5.831 107,925 +0.02(+0.32%)
Apr 09, 2019 5.817 5.831 5.798 5.813 123,565 +0.00(+0.08%)
Apr 08, 2019 5.794 5.822 5.789 5.808 138,878 -0.01(-0.10%)
Apr 05, 2019 5.808 5.822 5.784 5.814 196,640 +0.01(+0.18%)
Apr 04, 2019 5.798 5.841 5.789 5.803 190,067 +0.00(+0.08%)
Apr 03, 2019 5.765 5.798 5.765 5.798 160,734 +0.04(+0.65%)
Apr 02, 2019 5.747 5.789 5.747 5.761 133,242 +0.00(+0.08%)
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.