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 (%)
Aug 30, 2019 5.522 5.550 5.513 5.527 136,338 +0.00(+0.00%)
Aug 29, 2019 5.545 5.559 5.499 5.527 182,170 -0.02(-0.42%)
Aug 28, 2019 5.532 5.578 5.499 5.550 213,142 -0.00(-0.08%)
Aug 27, 2019 5.596 5.631 5.555 5.555 114,610 -0.08(-1.47%)
Aug 26, 2019 5.670 5.684 5.592 5.638 124,702 -0.01(-0.25%)
Aug 23, 2019 5.610 5.675 5.591 5.652 176,654 +0.04(+0.74%)
Aug 22, 2019 5.573 5.619 5.545 5.610 140,415 +0.04(+0.66%)
Aug 21, 2019 5.573 5.582 5.518 5.573 155,278 -0.00(-0.08%)
Aug 20, 2019 5.647 5.652 5.518 5.578 228,976 -0.07(-1.31%)
Aug 19, 2019 5.656 5.675 5.624 5.652 130,782 +0.01(+0.16%)
Aug 16, 2019 5.513 5.679 5.481 5.642 183,373 +0.14(+2.55%)
Aug 15, 2019 5.653 5.653 5.484 5.502 359,685 -0.14(-2.43%)
Aug 14, 2019 5.657 5.662 5.612 5.639 117,681 -0.05(-0.80%)
Aug 13, 2019 5.689 5.707 5.662 5.685 232,558 -0.04(-0.64%)
Aug 12, 2019 5.739 5.744 5.707 5.721 76,662 -0.02(-0.33%)
Aug 09, 2019 5.726 5.753 5.671 5.740 111,168 +0.02(+0.33%)
Aug 08, 2019 5.607 5.721 5.607 5.721 163,109 +0.11(+1.95%)
Aug 07, 2019 5.612 5.632 5.560 5.612 120,722 -0.05(-0.97%)
Aug 06, 2019 5.685 5.689 5.634 5.666 114,195 +0.05(+0.81%)
Aug 05, 2019 5.721 5.721 5.621 5.621 348,436 -0.16(-2.69%)
Aug 02, 2019 5.767 5.808 5.717 5.776 143,337 -0.01(-0.24%)
Aug 01, 2019 5.767 5.808 5.767 5.790 96,826 +0.01(+0.24%)
Jul 31, 2019 5.771 5.794 5.762 5.776 150,854 -0.00(-0.08%)
Jul 30, 2019 5.730 5.781 5.730 5.781 100,467 +0.03(+0.56%)
Jul 29, 2019 5.739 5.749 5.712 5.749 99,887 -0.00(-0.08%)
Jul 26, 2019 5.785 5.799 5.739 5.753 135,897 -0.01(-0.16%)
Jul 25, 2019 5.762 5.794 5.749 5.762 125,049 +0.00(+0.00%)
Jul 24, 2019 5.758 5.785 5.749 5.762 114,849 +0.00(+0.08%)
Jul 23, 2019 5.735 5.763 5.730 5.758 88,818 +0.02(+0.40%)
Jul 22, 2019 5.735 5.771 5.730 5.735 146,013 +0.00(+0.00%)
Jul 19, 2019 5.790 5.790 5.712 5.735 345,541 -0.06(-0.99%)
Jul 18, 2019 5.783 5.838 5.779 5.792 294,384 -0.01(-0.16%)
Jul 17, 2019 5.792 5.815 5.742 5.801 231,361 +0.03(+0.47%)
Jul 16, 2019 5.788 5.842 5.774 5.774 276,502 -0.02(-0.31%)
Jul 15, 2019 5.765 5.797 5.756 5.792 195,395 +0.04(+0.71%)
Jul 12, 2019 5.729 5.770 5.729 5.751 197,848 +0.02(+0.40%)
Jul 11, 2019 5.724 5.770 5.711 5.729 177,348 +0.01(+0.16%)
Jul 10, 2019 5.711 5.751 5.711 5.720 148,011 +0.00(+0.08%)
Jul 09, 2019 5.629 5.715 5.626 5.715 101,119 +0.08(+1.45%)
Jul 08, 2019 5.629 5.638 5.570 5.634 249,492 +0.02(+0.40%)
Jul 05, 2019 5.643 5.652 5.584 5.611 185,483 -0.05(-0.80%)
Jul 03, 2019 5.652 5.670 5.629 5.656 77,284 +0.00(+0.00%)
Jul 02, 2019 5.643 5.662 5.611 5.656 92,805 +0.06(+1.05%)
Jul 01, 2019 5.616 5.629 5.573 5.597 139,136 +0.00(+0.00%)
Jun 28, 2019 5.597 5.625 5.552 5.597 143,749 -0.00(-0.08%)
Jun 27, 2019 5.588 5.629 5.588 5.602 105,080 +0.01(+0.16%)
Jun 26, 2019 5.579 5.629 5.557 5.593 86,022 +0.02(+0.32%)
Jun 25, 2019 5.702 5.702 5.561 5.575 193,048 -0.11(-1.91%)
Jun 24, 2019 5.711 5.716 5.676 5.684 101,152 -0.01(-0.16%)
Jun 21, 2019 5.729 5.742 5.684 5.693 115,927 -0.04(-0.63%)
Jun 20, 2019 5.711 5.738 5.611 5.729 269,915 +0.04(+0.75%)
Jun 19, 2019 5.664 5.699 5.639 5.686 253,988 +0.04(+0.64%)
Jun 18, 2019 5.632 5.659 5.624 5.650 109,471 +0.05(+0.96%)
Jun 17, 2019 5.601 5.659 5.592 5.596 244,578 +0.00(+0.08%)
Jun 14, 2019 5.583 5.623 5.560 5.592 197,202 +0.01(+0.24%)
Jun 13, 2019 5.560 5.592 5.558 5.578 121,191 +0.02(+0.40%)
Jun 12, 2019 5.533 5.559 5.524 5.556 75,988 +0.04(+0.65%)
Jun 11, 2019 5.511 5.587 5.502 5.520 276,797 +0.03(+0.57%)
Jun 10, 2019 5.448 5.529 5.447 5.489 190,379 +0.07(+1.24%)
Jun 07, 2019 5.394 5.439 5.394 5.421 124,115 +0.03(+0.58%)
Jun 06, 2019 5.367 5.435 5.341 5.390 199,638 +0.00(+0.00%)
Jun 05, 2019 5.426 5.426 5.340 5.390 288,326 -0.04(-0.69%)
Jun 04, 2019 5.296 5.435 5.291 5.427 245,850 +0.15(+2.93%)
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.