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 31, 2019 5.853 5.875 5.762 5.805 264,071 -0.10(-1.63%)
May 30, 2019 5.858 5.921 5.857 5.901 97,587 +0.02(+0.36%)
May 29, 2019 6.050 6.069 5.863 5.880 453,640 -0.19(-3.19%)
May 28, 2019 6.108 6.127 6.065 6.074 77,796 -0.00(-0.08%)
May 24, 2019 6.041 6.089 6.041 6.079 139,324 +0.05(+0.80%)
May 23, 2019 6.041 6.041 5.988 6.031 132,102 -0.04(-0.63%)
May 22, 2019 6.089 6.118 6.050 6.069 250,334 -0.05(-0.78%)
May 21, 2019 6.127 6.146 6.103 6.117 247,342 -0.01(-0.24%)
May 20, 2019 6.160 6.198 6.132 6.132 350,151 -0.03(-0.54%)
May 17, 2019 6.156 6.196 6.146 6.165 195,289 +0.00(+0.08%)
May 16, 2019 6.103 6.284 6.075 6.160 411,176 +0.07(+1.09%)
May 15, 2019 6.041 6.101 6.022 6.094 116,614 +0.04(+0.63%)
May 14, 2019 6.022 6.089 6.008 6.056 265,882 +0.04(+0.63%)
May 13, 2019 6.003 6.027 5.989 6.018 150,659 -0.01(-0.16%)
May 10, 2019 5.994 6.084 5.994 6.027 115,408 +0.02(+0.32%)
May 09, 2019 6.089 6.089 5.999 6.008 187,228 -0.10(-1.64%)
May 08, 2019 6.041 6.127 6.032 6.108 156,032 +0.06(+0.94%)
May 07, 2019 6.099 6.127 6.051 6.051 201,665 -0.06(-1.01%)
May 06, 2019 6.041 6.170 6.041 6.113 414,983 +0.00(+0.00%)
May 03, 2019 6.060 6.127 6.060 6.113 135,378 +0.06(+0.98%)
May 02, 2019 6.041 6.060 6.032 6.053 204,047 +0.00(+0.04%)
May 01, 2019 6.075 6.103 6.051 6.051 234,663 -0.01(-0.16%)
Apr 30, 2019 6.022 6.065 6.011 6.060 172,954 +0.05(+0.87%)
Apr 29, 2019 6.003 6.041 5.732 6.008 175,817 +0.00(+0.00%)
Apr 26, 2019 5.903 6.018 5.903 6.008 146,940 +0.09(+1.53%)
Apr 25, 2019 5.908 5.923 5.880 5.918 118,508 +0.02(+0.32%)
Apr 24, 2019 5.908 5.918 5.889 5.899 114,771 -0.00(-0.08%)
Apr 23, 2019 5.899 5.942 5.846 5.903 173,894 +0.01(+0.16%)
Apr 22, 2019 5.908 5.927 5.827 5.894 203,736 +0.00(+0.08%)
Apr 18, 2019 5.994 6.003 5.842 5.889 284,421 -0.11(-1.90%)
Apr 17, 2019 6.032 6.065 5.980 6.003 379,572 -0.03(-0.47%)
Apr 16, 2019 5.961 6.039 5.942 6.032 298,612 +0.10(+1.75%)
Apr 15, 2019 5.890 5.942 5.886 5.928 442,784 +0.06(+1.04%)
Apr 12, 2019 5.853 5.890 5.848 5.867 147,488 +0.02(+0.32%)
Apr 11, 2019 5.829 5.867 5.820 5.848 211,658 +0.02(+0.32%)
Apr 10, 2019 5.805 5.838 5.805 5.829 107,970 +0.02(+0.32%)
Apr 09, 2019 5.815 5.829 5.796 5.810 123,616 +0.00(+0.08%)
Apr 08, 2019 5.791 5.820 5.787 5.805 138,936 -0.01(-0.10%)
Apr 05, 2019 5.805 5.820 5.782 5.811 196,722 +0.01(+0.18%)
Apr 04, 2019 5.796 5.838 5.787 5.801 190,145 +0.00(+0.08%)
Apr 03, 2019 5.763 5.796 5.763 5.796 160,800 +0.04(+0.65%)
Apr 02, 2019 5.744 5.787 5.744 5.758 133,298 +0.00(+0.08%)
Apr 01, 2019 5.711 5.768 5.704 5.754 189,691 +0.04(+0.74%)
Mar 29, 2019 5.650 5.725 5.650 5.711 260,174 +0.08(+1.42%)
Mar 28, 2019 5.598 5.645 5.598 5.631 106,981 +0.03(+0.59%)
Mar 27, 2019 5.641 5.652 5.579 5.598 194,084 -0.04(-0.75%)
Mar 26, 2019 5.603 5.650 5.603 5.641 124,236 +0.04(+0.67%)
Mar 25, 2019 5.650 5.655 5.589 5.603 189,468 -0.05(-0.83%)
Mar 22, 2019 5.744 5.744 5.641 5.650 212,638 -0.08(-1.48%)
Mar 21, 2019 5.674 5.735 5.674 5.735 145,903 +0.05(+0.91%)
Mar 20, 2019 5.664 5.683 5.631 5.683 190,479 +0.04(+0.67%)
Mar 19, 2019 5.659 5.678 5.636 5.645 349,766 +0.01(+0.17%)
Mar 18, 2019 5.636 5.645 5.622 5.636 145,611 +0.02(+0.33%)
Mar 15, 2019 5.617 5.650 5.594 5.617 169,542 +0.02(+0.33%)
Mar 14, 2019 5.585 5.601 5.571 5.599 208,629 +0.02(+0.42%)
Mar 13, 2019 5.585 5.617 5.566 5.575 210,811 -0.01(-0.25%)
Mar 12, 2019 5.547 5.589 5.529 5.589 213,098 +0.05(+0.84%)
Mar 11, 2019 5.505 5.543 5.491 5.543 176,345 +0.04(+0.68%)
Mar 08, 2019 5.482 5.505 5.477 5.505 67,945 +0.02(+0.42%)
Mar 07, 2019 5.510 5.515 5.482 5.482 131,499 -0.03(-0.51%)
Mar 06, 2019 5.547 5.547 5.501 5.510 199,438 -0.04(-0.67%)
Mar 05, 2019 5.533 5.552 5.515 5.547 116,088 +0.00(+0.08%)
Mar 04, 2019 5.557 5.575 5.524 5.543 143,026 -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.