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 (%)
Jul 31, 2020 5.773 5.773 5.726 5.749 182,497 -0.02(-0.30%)
Jul 30, 2020 5.715 5.773 5.715 5.767 61,191 -0.01(-0.10%)
Jul 29, 2020 5.732 5.784 5.732 5.773 130,960 +0.02(+0.40%)
Jul 28, 2020 5.726 5.761 5.662 5.749 257,875 +0.01(+0.10%)
Jul 27, 2020 5.709 5.749 5.703 5.744 151,268 +0.02(+0.41%)
Jul 24, 2020 5.709 5.763 5.653 5.720 133,178 +0.03(+0.51%)
Jul 23, 2020 5.697 5.749 5.662 5.691 193,543 -0.03(-0.51%)
Jul 22, 2020 5.691 5.738 5.691 5.720 73,220 -0.01(-0.10%)
Jul 21, 2020 5.796 5.796 5.709 5.726 185,740 +0.00(+0.00%)
Jul 20, 2020 5.674 5.779 5.674 5.726 198,836 +0.02(+0.31%)
Jul 17, 2020 5.749 5.796 5.703 5.709 251,234 -0.04(-0.71%)
Jul 16, 2020 5.761 5.761 5.732 5.749 366,600 -0.03(-0.60%)
Jul 15, 2020 5.560 5.801 5.560 5.784 324,083 +0.22(+4.03%)
Jul 14, 2020 5.479 5.560 5.469 5.560 195,937 +0.08(+1.47%)
Jul 13, 2020 5.422 5.542 5.422 5.479 299,360 +0.06(+1.17%)
Jul 10, 2020 5.381 5.422 5.373 5.416 158,624 +0.05(+0.86%)
Jul 09, 2020 5.462 5.462 5.353 5.370 189,893 -0.06(-1.16%)
Jul 08, 2020 5.427 5.450 5.393 5.433 120,260 +0.03(+0.64%)
Jul 07, 2020 5.341 5.462 5.330 5.399 309,695 +0.06(+1.19%)
Jul 06, 2020 5.295 5.353 5.261 5.335 215,430 +0.10(+1.98%)
Jul 02, 2020 5.301 5.301 5.203 5.232 136,361 -0.03(-0.55%)
Jul 01, 2020 5.163 5.307 5.163 5.261 184,422 +0.11(+2.23%)
Jun 30, 2020 5.146 5.169 5.124 5.146 136,947 +0.05(+0.90%)
Jun 29, 2020 5.180 5.197 5.077 5.100 289,783 -0.03(-0.56%)
Jun 26, 2020 5.295 5.301 5.128 5.128 239,502 -0.14(-2.73%)
Jun 25, 2020 5.261 5.284 5.241 5.272 80,761 +0.01(+0.22%)
Jun 24, 2020 5.238 5.289 5.232 5.261 255,510 +0.00(+0.00%)
Jun 23, 2020 5.307 5.354 5.249 5.261 324,041 -0.01(-0.11%)
Jun 22, 2020 5.261 5.284 5.215 5.266 219,983 +0.03(+0.55%)
Jun 19, 2020 5.295 5.312 5.238 5.238 281,245 -0.05(-0.87%)
Jun 18, 2020 5.209 5.289 5.140 5.284 334,061 +0.07(+1.32%)
Jun 17, 2020 5.215 5.220 5.149 5.215 520,470 +0.05(+0.99%)
Jun 16, 2020 5.158 5.213 5.087 5.164 425,379 +0.13(+2.59%)
Jun 15, 2020 4.846 5.079 4.793 5.033 438,117 +0.10(+2.07%)
Jun 12, 2020 5.045 5.045 4.886 4.931 343,299 +0.04(+0.81%)
Jun 11, 2020 4.846 4.976 4.761 4.891 788,393 -0.31(-5.90%)
Jun 10, 2020 5.254 5.362 5.158 5.198 409,805 -0.01(-0.11%)
Jun 09, 2020 5.101 5.212 5.067 5.203 313,512 +0.12(+2.46%)
Jun 08, 2020 5.022 5.079 5.016 5.079 263,529 +0.09(+1.70%)
Jun 05, 2020 5.039 5.067 4.976 4.993 358,807 +0.09(+1.73%)
Jun 04, 2020 4.925 4.931 4.880 4.908 284,875 -0.02(-0.35%)
Jun 03, 2020 4.942 4.988 4.908 4.925 400,026 +0.05(+1.05%)
Jun 02, 2020 4.863 4.874 4.795 4.874 240,866 +0.08(+1.66%)
Jun 01, 2020 4.693 4.795 4.681 4.795 378,522 +0.14(+2.92%)
May 29, 2020 4.596 4.693 4.582 4.659 407,976 +0.09(+1.99%)
May 28, 2020 4.574 4.630 4.517 4.568 438,875 +0.06(+1.26%)
May 27, 2020 4.443 4.517 4.432 4.511 240,758 +0.07(+1.66%)
May 26, 2020 4.409 4.477 4.392 4.437 220,668 +0.06(+1.43%)
May 22, 2020 4.392 4.409 4.347 4.375 201,432 +0.00(+0.00%)
May 21, 2020 4.409 4.420 4.369 4.375 104,914 -0.01(-0.26%)
May 20, 2020 4.330 4.392 4.319 4.386 235,773 +0.06(+1.44%)
May 19, 2020 4.341 4.341 4.313 4.324 362,594 -0.01(-0.13%)
May 18, 2020 4.352 4.352 4.302 4.329 225,563 +0.08(+1.94%)
May 15, 2020 4.262 4.267 4.201 4.247 170,056 -0.02(-0.36%)
May 14, 2020 4.251 4.276 4.167 4.262 223,182 -0.03(-0.65%)
May 13, 2020 4.341 4.341 4.262 4.290 435,156 -0.03(-0.78%)
May 12, 2020 4.318 4.374 4.290 4.324 355,643 +0.09(+2.11%)
May 11, 2020 4.279 4.296 4.218 4.234 182,513 -0.07(-1.56%)
May 08, 2020 4.285 4.307 4.241 4.302 124,051 +0.09(+2.26%)
May 07, 2020 4.246 4.262 4.201 4.207 126,545 +0.04(+0.94%)
May 06, 2020 4.246 4.265 4.100 4.167 436,383 -0.08(-1.84%)
May 05, 2020 4.234 4.329 4.139 4.246 410,824 +0.09(+2.15%)
May 04, 2020 4.089 4.184 4.078 4.156 290,030 +0.01(+0.13%)
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.