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%)
Official Closing Price Updated: 4:10 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 (%)
Sep 28, 2018 6.340 6.358 6.305 6.318 118,693 -0.02(-0.28%)
Sep 27, 2018 6.327 6.349 6.305 6.336 119,049 +0.01(+0.14%)
Sep 26, 2018 6.345 6.349 6.309 6.327 93,630 -0.01(-0.21%)
Sep 25, 2018 6.314 6.361 6.291 6.340 133,558 +0.04(+0.63%)
Sep 24, 2018 6.274 6.306 6.260 6.300 137,340 -0.01(-0.21%)
Sep 21, 2018 6.349 6.349 6.309 6.314 123,648 -0.01(-0.21%)
Sep 20, 2018 6.301 6.327 6.274 6.327 192,692 +0.05(+0.83%)
Sep 19, 2018 6.323 6.323 6.199 6.275 82,624 -0.04(-0.62%)
Sep 18, 2018 6.327 6.327 6.309 6.314 95,334 +0.00(+0.00%)
Sep 17, 2018 6.327 6.327 6.305 6.314 134,363 +0.00(+0.07%)
Sep 14, 2018 6.305 6.327 6.283 6.309 124,690 +0.00(+0.07%)
Sep 13, 2018 6.287 6.315 6.248 6.305 128,437 +0.04(+0.63%)
Sep 12, 2018 6.248 6.287 6.230 6.265 173,841 +0.04(+0.71%)
Sep 11, 2018 6.217 6.283 6.195 6.221 143,082 +0.04(+0.57%)
Sep 10, 2018 6.142 6.186 6.142 6.186 111,008 +0.04(+0.57%)
Sep 07, 2018 6.138 6.164 6.133 6.151 182,379 -0.01(-0.21%)
Sep 06, 2018 6.182 6.257 6.142 6.164 282,092 -0.05(-0.85%)
Sep 05, 2018 6.230 6.252 6.208 6.217 215,781 -0.06(-0.91%)
Sep 04, 2018 6.296 6.296 6.252 6.274 160,043 -0.03(-0.42%)
Aug 31, 2018 6.301 6.301 6.301 0 +0.03(+0.42%)
Aug 30, 2018 6.279 6.291 6.270 6.274 93,240 -0.03(-0.42%)
Aug 29, 2018 6.305 6.340 6.292 6.301 139,586 -0.01(-0.21%)
Aug 28, 2018 6.327 6.375 6.305 6.314 157,793 -0.02(-0.28%)
Aug 27, 2018 6.345 6.349 6.314 6.331 143,064 +0.02(+0.28%)
Aug 24, 2018 6.292 6.323 6.279 6.314 101,296 +0.05(+0.77%)
Aug 23, 2018 6.248 6.279 6.246 6.265 56,460 +0.01(+0.21%)
Aug 22, 2018 6.235 6.252 6.217 6.252 82,611 +0.03(+0.42%)
Aug 21, 2018 6.226 6.230 6.215 6.226 200,918 -0.00(-0.07%)
Aug 20, 2018 6.252 6.252 6.221 6.230 136,093 -0.03(-0.42%)
Aug 17, 2018 6.252 6.265 6.213 6.257 157,168 +0.00(+0.00%)
Aug 16, 2018 6.191 6.322 6.187 6.257 350,096 +0.09(+1.42%)
Aug 15, 2018 6.147 6.174 6.139 6.169 89,964 -0.01(-0.14%)
Aug 14, 2018 6.147 6.178 6.126 6.178 141,897 +0.02(+0.35%)
Aug 13, 2018 6.152 6.156 6.121 6.156 128,688 +0.00(+0.07%)
Aug 10, 2018 6.152 6.152 6.112 6.152 192,851 -0.01(-0.21%)
Aug 09, 2018 6.139 6.174 6.134 6.165 138,743 +0.02(+0.36%)
Aug 08, 2018 6.112 6.156 6.112 6.143 95,202 +0.02(+0.36%)
Aug 07, 2018 6.121 6.134 6.117 6.121 134,029 +0.00(+0.00%)
Aug 06, 2018 6.117 6.130 6.112 6.121 166,768 +0.01(+0.14%)
Aug 03, 2018 6.108 6.130 6.108 6.112 121,849 +0.00(+0.05%)
Aug 02, 2018 6.060 6.117 6.060 6.109 130,935 +0.03(+0.52%)
Aug 01, 2018 6.069 6.112 6.056 6.078 144,659 +0.01(+0.14%)
Jul 31, 2018 6.117 6.152 6.056 6.069 267,983 -0.05(-0.79%)
Jul 30, 2018 6.126 6.130 6.104 6.117 131,636 +0.00(+0.07%)
Jul 27, 2018 6.117 6.143 6.108 6.112 243,011 +0.00(+0.07%)
Jul 26, 2018 6.112 6.112 6.086 6.108 105,296 +0.01(+0.14%)
Jul 25, 2018 6.095 6.099 6.078 6.099 82,930 +0.01(+0.14%)
Jul 24, 2018 6.047 6.091 6.012 6.091 284,552 +0.07(+1.23%)
Jul 23, 2018 6.038 6.042 6.003 6.016 238,648 -0.03(-0.43%)
Jul 20, 2018 6.008 6.043 5.999 6.043 190,591 +0.02(+0.36%)
Jul 19, 2018 6.042 6.042 6.008 6.021 199,878 -0.02(-0.36%)
Jul 18, 2018 6.038 6.042 6.008 6.042 238,916 +0.02(+0.29%)
Jul 17, 2018 6.034 6.042 6.012 6.025 158,197 -0.00(-0.07%)
Jul 16, 2018 6.042 6.042 6.013 6.029 138,143 +0.00(+0.07%)
Jul 13, 2018 6.034 6.034 6.003 6.025 210,196 +0.01(+0.22%)
Jul 12, 2018 6.016 6.034 5.990 6.012 290,022 +0.00(+0.07%)
Jul 11, 2018 6.012 6.029 5.999 6.008 105,570 +0.01(+0.14%)
Jul 10, 2018 6.003 6.034 5.993 5.999 224,418 +0.00(+0.07%)
Jul 09, 2018 6.012 6.016 5.988 5.995 104,362 -0.01(-0.14%)
Jul 06, 2018 5.965 6.015 5.956 6.003 151,929 +0.03(+0.43%)
Jul 05, 2018 5.978 5.947 5.978 114,867 +0.01(+0.22%)
Jul 03, 2018 5.965 5.965 5.965 0 +0.01(+0.22%)
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.