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 )

6.890 -0.100 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 28, 2021 7.509 7.600 7.469 7.554 311,104 +0.07(+0.96%)
May 27, 2021 7.430 7.502 7.417 7.482 269,062 +0.09(+1.24%)
May 26, 2021 7.404 7.489 7.378 7.391 262,216 -0.01(-0.18%)
May 25, 2021 7.502 7.502 7.404 7.404 221,884 -0.05(-0.70%)
May 24, 2021 7.535 7.535 7.437 7.456 211,069 +0.00(+0.00%)
May 21, 2021 7.496 7.554 7.456 7.456 232,716 -0.04(-0.52%)
May 20, 2021 7.522 7.560 7.391 7.496 331,167 -0.03(-0.35%)
May 19, 2021 7.716 7.716 7.341 7.522 820,700 -0.33(-4.24%)
May 18, 2021 7.817 7.937 7.798 7.855 592,313 +0.08(+0.98%)
May 17, 2021 7.728 7.893 7.696 7.779 462,109 +0.04(+0.49%)
May 14, 2021 7.601 7.760 7.601 7.741 224,218 +0.16(+2.17%)
May 13, 2021 7.266 7.589 7.253 7.576 260,169 +0.34(+4.73%)
May 12, 2021 7.715 7.753 7.012 7.234 907,869 -0.48(-6.24%)
May 11, 2021 7.836 7.880 7.677 7.715 575,462 -0.26(-3.26%)
May 10, 2021 7.918 7.981 7.855 7.975 140,008 +0.11(+1.45%)
May 07, 2021 7.798 7.861 7.783 7.861 101,027 +0.09(+1.14%)
May 06, 2021 7.893 7.943 7.734 7.772 397,866 -0.08(-1.05%)
May 05, 2021 7.962 8.026 7.848 7.855 225,537 -0.08(-0.96%)
May 04, 2021 7.893 7.950 7.791 7.931 201,905 +0.01(+0.16%)
May 03, 2021 7.950 8.026 7.874 7.918 267,016 -0.01(-0.16%)
Apr 30, 2021 7.893 7.956 7.884 7.931 239,959 +0.05(+0.64%)
Apr 29, 2021 7.798 7.899 7.798 7.880 148,583 +0.08(+1.06%)
Apr 28, 2021 7.791 7.842 7.779 7.798 186,726 +0.02(+0.24%)
Apr 27, 2021 7.855 7.855 7.766 7.779 168,757 -0.07(-0.89%)
Apr 26, 2021 7.848 7.886 7.823 7.848 160,815 +0.00(+0.00%)
Apr 23, 2021 7.823 7.855 7.814 7.848 146,974 +0.05(+0.65%)
Apr 22, 2021 7.829 7.880 7.785 7.798 255,932 -0.10(-1.20%)
Apr 21, 2021 7.899 7.937 7.842 7.893 447,504 +0.02(+0.24%)
Apr 20, 2021 7.792 7.924 7.773 7.874 397,563 +0.09(+1.21%)
Apr 19, 2021 7.698 7.780 7.654 7.779 394,835 +0.12(+1.56%)
Apr 16, 2021 7.660 7.710 7.648 7.660 310,949 -0.01(-0.16%)
Apr 15, 2021 7.578 7.691 7.547 7.673 295,632 +0.14(+1.92%)
Apr 14, 2021 7.453 7.635 7.440 7.528 216,478 +0.11(+1.44%)
Apr 13, 2021 7.371 7.440 7.371 7.421 123,628 +0.09(+1.20%)
Apr 12, 2021 7.315 7.440 7.315 7.333 219,333 +0.01(+0.09%)
Apr 09, 2021 7.346 7.396 7.302 7.327 167,728 +0.01(+0.09%)
Apr 08, 2021 7.302 7.371 7.296 7.321 124,871 +0.03(+0.43%)
Apr 07, 2021 7.315 7.352 7.286 7.289 171,445 -0.02(-0.26%)
Apr 06, 2021 7.283 7.327 7.264 7.308 89,124 +0.04(+0.61%)
Apr 05, 2021 7.296 7.315 7.227 7.264 171,314 -0.03(-0.43%)
Apr 01, 2021 7.271 7.425 7.267 7.296 154,360 +0.03(+0.43%)
Mar 31, 2021 7.346 7.346 7.239 7.264 248,283 -0.03(-0.34%)
Mar 30, 2021 7.327 7.327 7.252 7.289 163,321 +0.01(+0.17%)
Mar 29, 2021 7.258 7.346 7.252 7.277 164,107 +0.06(+0.87%)
Mar 26, 2021 7.271 7.296 7.195 7.214 141,311 +0.02(+0.26%)
Mar 25, 2021 7.346 7.352 7.176 7.195 170,218 -0.14(-1.89%)
Mar 24, 2021 7.371 7.412 7.321 7.333 171,712 -0.03(-0.34%)
Mar 23, 2021 7.377 7.403 7.267 7.359 247,987 -0.03(-0.34%)
Mar 22, 2021 7.290 7.390 7.290 7.384 218,465 +0.09(+1.28%)
Mar 19, 2021 7.240 7.290 7.222 7.290 181,834 +0.09(+1.21%)
Mar 18, 2021 7.278 7.284 7.166 7.203 140,224 -0.04(-0.52%)
Mar 17, 2021 7.234 7.278 7.134 7.240 156,135 +0.01(+0.17%)
Mar 16, 2021 7.272 7.272 7.222 7.228 179,592 -0.04(-0.60%)
Mar 15, 2021 7.191 7.272 7.166 7.272 129,872 +0.12(+1.66%)
Mar 12, 2021 7.103 7.222 7.103 7.153 253,091 +0.05(+0.70%)
Mar 11, 2021 7.122 7.197 7.103 7.103 165,950 +0.02(+0.35%)
Mar 10, 2021 7.057 7.085 7.047 7.078 137,733 +0.04(+0.62%)
Mar 09, 2021 6.997 7.060 6.997 7.035 128,368 +0.04(+0.53%)
Mar 08, 2021 6.948 7.072 6.948 6.997 177,725 +0.05(+0.72%)
Mar 05, 2021 6.898 6.948 6.867 6.948 140,106 +0.05(+0.77%)
Mar 04, 2021 6.997 7.029 6.829 6.895 224,639 -0.13(-1.82%)
Mar 03, 2021 6.997 7.049 6.988 7.022 103,610 +0.02(+0.36%)
Mar 02, 2021 6.972 7.016 6.916 6.997 115,768 +0.04(+0.63%)
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.