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 )

6.450 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.372 5.372 5.328 5.350 196,127 -0.02(-0.30%)
Jul 30, 2020 5.317 5.372 5.317 5.366 65,761 -0.01(-0.10%)
Jul 29, 2020 5.334 5.382 5.334 5.372 140,740 +0.02(+0.40%)
Jul 28, 2020 5.328 5.361 5.269 5.350 277,134 +0.01(+0.10%)
Jul 27, 2020 5.312 5.350 5.307 5.344 162,566 +0.02(+0.41%)
Jul 24, 2020 5.312 5.362 5.260 5.323 143,125 +0.03(+0.51%)
Jul 23, 2020 5.301 5.350 5.269 5.296 207,998 -0.03(-0.51%)
Jul 22, 2020 5.296 5.339 5.296 5.323 78,689 -0.01(-0.10%)
Jul 21, 2020 5.393 5.393 5.312 5.328 199,612 +0.00(+0.00%)
Jul 20, 2020 5.279 5.377 5.279 5.328 213,686 +0.02(+0.31%)
Jul 17, 2020 5.350 5.393 5.307 5.312 269,998 -0.04(-0.73%)
Jul 16, 2020 5.362 5.362 5.335 5.351 393,881 -0.03(-0.60%)
Jul 15, 2020 5.175 5.399 5.175 5.383 348,200 +0.21(+4.03%)
Jul 14, 2020 5.100 5.175 5.090 5.175 210,519 +0.07(+1.47%)
Jul 13, 2020 5.046 5.159 5.046 5.100 321,638 +0.06(+1.17%)
Jul 10, 2020 5.009 5.046 5.001 5.041 170,428 +0.04(+0.86%)
Jul 09, 2020 5.084 5.084 4.982 4.998 204,025 -0.06(-1.16%)
Jul 08, 2020 5.052 5.073 5.019 5.057 129,210 +0.03(+0.64%)
Jul 07, 2020 4.971 5.084 4.961 5.025 332,742 +0.06(+1.19%)
Jul 06, 2020 4.928 4.982 4.896 4.966 231,462 +0.10(+1.98%)
Jul 02, 2020 4.934 4.934 4.843 4.870 146,509 -0.03(-0.55%)
Jul 01, 2020 4.805 4.939 4.805 4.896 198,146 +0.11(+2.23%)
Jun 30, 2020 4.789 4.811 4.770 4.789 147,138 +0.04(+0.90%)
Jun 29, 2020 4.821 4.837 4.725 4.747 311,348 -0.03(-0.56%)
Jun 26, 2020 4.928 4.934 4.773 4.773 257,325 -0.13(-2.73%)
Jun 25, 2020 4.896 4.918 4.878 4.907 86,771 +0.01(+0.22%)
Jun 24, 2020 4.875 4.923 4.870 4.896 274,525 +0.00(+0.00%)
Jun 23, 2020 4.939 4.983 4.886 4.896 348,155 -0.01(-0.11%)
Jun 22, 2020 4.896 4.918 4.854 4.902 236,354 +0.03(+0.55%)
Jun 19, 2020 4.928 4.945 4.875 4.875 302,175 -0.04(-0.87%)
Jun 18, 2020 4.848 4.923 4.784 4.918 358,921 +0.06(+1.30%)
Jun 17, 2020 4.855 4.860 4.794 4.855 559,050 +0.05(+0.99%)
Jun 16, 2020 4.802 4.853 4.736 4.807 456,910 +0.12(+2.59%)
Jun 15, 2020 4.511 4.728 4.462 4.686 470,592 +0.10(+2.07%)
Jun 12, 2020 4.696 4.696 4.549 4.591 368,746 +0.04(+0.81%)
Jun 11, 2020 4.511 4.633 4.432 4.554 846,832 -0.29(-5.90%)
Jun 10, 2020 4.892 4.992 4.802 4.839 440,182 -0.01(-0.11%)
Jun 09, 2020 4.749 4.852 4.718 4.844 336,751 +0.12(+2.46%)
Jun 08, 2020 4.675 4.728 4.670 4.728 283,063 +0.08(+1.70%)
Jun 05, 2020 4.691 4.718 4.633 4.649 385,404 +0.08(+1.73%)
Jun 04, 2020 4.585 4.591 4.543 4.570 305,991 -0.02(-0.35%)
Jun 03, 2020 4.601 4.644 4.570 4.585 429,678 +0.05(+1.05%)
Jun 02, 2020 4.527 4.538 4.464 4.538 258,720 +0.07(+1.66%)
Jun 01, 2020 4.369 4.464 4.358 4.464 406,580 +0.13(+2.92%)
May 29, 2020 4.279 4.369 4.266 4.337 438,217 +0.08(+1.99%)
May 28, 2020 4.258 4.311 4.205 4.253 471,406 +0.05(+1.26%)
May 27, 2020 4.136 4.205 4.126 4.200 258,605 +0.07(+1.66%)
May 26, 2020 4.105 4.168 4.089 4.131 237,025 +0.06(+1.43%)
May 22, 2020 4.089 4.105 4.047 4.073 216,363 +0.00(+0.00%)
May 21, 2020 4.105 4.115 4.068 4.073 112,690 -0.01(-0.26%)
May 20, 2020 4.031 4.089 4.021 4.084 253,249 +0.06(+1.41%)
May 19, 2020 4.042 4.042 4.016 4.027 389,345 -0.01(-0.13%)
May 18, 2020 4.053 4.053 4.006 4.032 242,204 +0.08(+1.94%)
May 15, 2020 3.970 3.973 3.912 3.955 182,602 -0.01(-0.36%)
May 14, 2020 3.959 3.982 3.881 3.970 239,648 -0.03(-0.65%)
May 13, 2020 4.042 4.042 3.970 3.996 467,261 -0.03(-0.78%)
May 12, 2020 4.022 4.074 3.996 4.027 381,882 +0.08(+2.11%)
May 11, 2020 3.985 4.001 3.928 3.944 195,979 -0.06(-1.56%)
May 08, 2020 3.990 4.011 3.949 4.006 133,204 +0.09(+2.26%)
May 07, 2020 3.954 3.970 3.912 3.918 135,881 +0.04(+0.94%)
May 06, 2020 3.954 3.972 3.819 3.881 468,578 -0.07(-1.84%)
May 05, 2020 3.944 4.032 3.855 3.954 441,133 +0.08(+2.15%)
May 04, 2020 3.808 3.897 3.798 3.871 311,428 +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.