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 )

6.655 -0.035 (-0.52%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 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 (%)
Oct 30, 2020 5.462 5.485 5.432 5.432 105,793 -0.01(-0.11%)
Oct 29, 2020 5.432 5.456 5.414 5.438 89,863 +0.02(+0.44%)
Oct 28, 2020 5.538 5.544 5.414 5.414 220,792 -0.12(-2.24%)
Oct 27, 2020 5.538 5.562 5.520 5.538 110,944 +0.00(+0.00%)
Oct 26, 2020 5.651 5.660 5.527 5.538 215,166 -0.17(-2.90%)
Oct 23, 2020 5.704 5.728 5.692 5.704 70,641 +0.00(+0.00%)
Oct 22, 2020 5.651 5.704 5.651 5.704 102,726 +0.05(+0.94%)
Oct 21, 2020 5.621 5.662 5.621 5.651 68,608 +0.02(+0.32%)
Oct 20, 2020 5.663 5.669 5.633 5.633 94,414 +0.01(+0.11%)
Oct 19, 2020 5.752 5.787 5.627 5.627 198,912 -0.14(-2.36%)
Oct 16, 2020 5.769 5.799 5.740 5.763 96,160 -0.04(-0.71%)
Oct 15, 2020 5.799 5.811 5.752 5.805 163,321 -0.02(-0.30%)
Oct 14, 2020 5.846 5.865 5.799 5.822 113,344 -0.03(-0.50%)
Oct 13, 2020 5.846 5.881 5.846 5.852 121,306 -0.01(-0.10%)
Oct 12, 2020 5.863 5.898 5.852 5.857 97,026 +0.01(+0.20%)
Oct 09, 2020 5.863 5.898 5.834 5.846 101,579 -0.01(-0.10%)
Oct 08, 2020 5.887 5.902 5.822 5.852 142,646 -0.04(-0.73%)
Oct 07, 2020 5.857 5.934 5.857 5.894 148,658 +0.03(+0.53%)
Oct 06, 2020 5.811 5.904 5.809 5.863 121,241 +0.07(+1.21%)
Oct 05, 2020 5.734 5.802 5.717 5.793 98,044 +0.08(+1.44%)
Oct 02, 2020 5.734 5.762 5.670 5.711 133,504 -0.03(-0.51%)
Oct 01, 2020 5.787 5.816 5.740 5.740 131,766 -0.07(-1.21%)
Sep 30, 2020 5.799 5.904 5.781 5.811 198,440 +0.03(+0.51%)
Sep 29, 2020 5.688 5.810 5.688 5.781 126,078 +0.06(+1.13%)
Sep 28, 2020 5.623 5.717 5.623 5.717 181,487 +0.10(+1.77%)
Sep 25, 2020 5.594 5.639 5.594 5.617 147,333 -0.01(-0.10%)
Sep 24, 2020 5.717 5.717 5.582 5.623 228,965 -0.09(-1.64%)
Sep 23, 2020 5.746 5.787 5.488 5.717 175,116 -0.05(-0.81%)
Sep 22, 2020 5.770 5.811 5.764 5.764 83,158 -0.02(-0.40%)
Sep 21, 2020 5.723 5.790 5.717 5.787 219,101 -0.04(-0.60%)
Sep 18, 2020 5.805 5.857 5.775 5.822 207,427 -0.03(-0.50%)
Sep 17, 2020 5.828 5.881 5.828 5.852 185,492 -0.02(-0.39%)
Sep 16, 2020 5.857 5.881 5.846 5.875 136,794 +0.03(+0.60%)
Sep 15, 2020 5.823 5.846 5.765 5.840 150,215 +0.02(+0.30%)
Sep 14, 2020 5.799 5.834 5.794 5.823 573,562 +0.02(+0.30%)
Sep 11, 2020 5.962 5.972 5.660 5.805 806,460 -0.21(-3.47%)
Sep 10, 2020 5.979 6.049 5.979 6.014 102,213 +0.01(+0.10%)
Sep 09, 2020 5.944 6.035 5.944 6.008 164,433 +0.03(+0.58%)
Sep 08, 2020 5.869 5.973 5.834 5.973 177,904 +0.04(+0.68%)
Sep 04, 2020 5.892 5.939 5.823 5.933 188,294 +0.06(+1.09%)
Sep 03, 2020 5.933 5.944 5.707 5.869 337,564 -0.06(-1.08%)
Sep 02, 2020 5.927 5.985 5.915 5.933 146,688 +0.01(+0.10%)
Sep 01, 2020 5.817 5.939 5.794 5.927 161,250 +0.11(+1.89%)
Aug 31, 2020 5.834 5.852 5.805 5.817 129,650 -0.02(-0.30%)
Aug 28, 2020 5.944 5.944 5.823 5.834 166,395 -0.08(-1.28%)
Aug 27, 2020 5.939 5.962 5.904 5.910 182,075 -0.03(-0.49%)
Aug 26, 2020 5.939 5.973 5.898 5.939 221,518 -0.03(-0.58%)
Aug 25, 2020 6.037 6.043 5.968 5.973 241,103 -0.06(-1.06%)
Aug 24, 2020 6.188 6.188 6.020 6.037 443,016 -0.15(-2.44%)
Aug 21, 2020 6.229 6.229 6.171 6.188 98,458 -0.01(-0.19%)
Aug 20, 2020 6.246 6.246 6.124 6.200 236,302 -0.01(-0.19%)
Aug 19, 2020 6.211 6.211 6.154 6.211 368,064 +0.09(+1.40%)
Aug 18, 2020 6.079 6.142 6.068 6.125 263,785 +0.05(+0.75%)
Aug 17, 2020 6.045 6.125 6.039 6.079 343,455 +0.01(+0.16%)
Aug 14, 2020 6.010 6.079 6.010 6.070 299,730 +0.07(+1.13%)
Aug 13, 2020 6.033 6.045 5.965 6.002 165,287 -0.01(-0.14%)
Aug 12, 2020 5.999 6.022 5.976 6.010 177,939 +0.05(+0.87%)
Aug 11, 2020 5.993 6.051 5.936 5.959 205,743 -0.03(-0.57%)
Aug 10, 2020 5.942 5.993 5.930 5.993 122,925 +0.07(+1.16%)
Aug 07, 2020 5.901 5.936 5.867 5.924 106,361 +0.04(+0.73%)
Aug 06, 2020 5.907 5.907 5.858 5.881 165,662 -0.00(-0.05%)
Aug 05, 2020 5.775 5.907 5.758 5.884 205,331 +0.13(+2.19%)
Aug 04, 2020 5.684 5.764 5.672 5.758 198,573 +0.09(+1.62%)
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.