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 )

6.790 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2018 5.950 5.971 5.915 5.950 194,725 +0.01(+0.14%)
May 30, 2018 5.946 5.946 5.915 5.941 160,482 +0.02(+0.29%)
May 29, 2018 5.980 5.980 5.924 5.924 178,059 -0.05(-0.79%)
May 25, 2018 5.971 5.971 5.971 0 +0.05(+0.80%)
May 24, 2018 5.997 6.001 5.894 5.924 299,686 -0.08(-1.36%)
May 23, 2018 5.984 6.006 5.976 6.006 174,961 +0.00(+0.07%)
May 22, 2018 6.083 6.083 5.997 6.001 177,670 -0.05(-0.78%)
May 21, 2018 6.040 6.062 6.032 6.048 159,205 -0.01(-0.21%)
May 18, 2018 6.027 6.061 6.027 6.061 175,300 +0.04(+0.71%)
May 17, 2018 6.019 6.027 6.006 6.019 122,746 +0.01(+0.21%)
May 16, 2018 6.006 6.010 5.990 6.006 125,804 +0.02(+0.36%)
May 15, 2018 5.997 6.027 5.972 5.985 187,951 -0.01(-0.22%)
May 14, 2018 5.985 6.014 5.980 5.998 257,141 +0.03(+0.50%)
May 11, 2018 5.985 5.989 5.951 5.968 126,670 -0.00(-0.07%)
May 10, 2018 5.938 5.972 5.925 5.972 161,756 +0.04(+0.65%)
May 09, 2018 5.934 5.942 5.904 5.934 130,213 +0.01(+0.14%)
May 08, 2018 5.908 5.925 5.904 5.925 86,028 +0.03(+0.43%)
May 07, 2018 5.904 5.917 5.895 5.900 107,984 -0.01(-0.22%)
May 04, 2018 5.917 5.921 5.883 5.912 117,510 -0.02(-0.36%)
May 03, 2018 5.925 5.942 5.904 5.934 165,570 +0.01(+0.22%)
May 02, 2018 5.925 5.929 5.908 5.921 110,617 -0.01(-0.22%)
May 01, 2018 5.917 5.951 5.891 5.934 207,671 +0.02(+0.29%)
Apr 30, 2018 5.963 5.963 5.904 5.917 125,814 -0.05(-0.86%)
Apr 27, 2018 5.925 5.968 5.904 5.968 130,542 +0.06(+1.01%)
Apr 26, 2018 5.938 5.944 5.900 5.908 89,510 -0.02(-0.36%)
Apr 25, 2018 5.929 5.934 5.904 5.929 102,903 +0.01(+0.22%)
Apr 24, 2018 5.925 5.963 5.904 5.917 111,800 -0.00(-0.07%)
Apr 23, 2018 5.934 5.942 5.912 5.921 125,346 +0.00(+0.00%)
Apr 20, 2018 5.946 5.946 5.917 5.921 44,871 -0.02(-0.36%)
Apr 19, 2018 5.925 5.942 5.913 5.942 80,472 +0.02(+0.29%)
Apr 18, 2018 5.934 5.959 5.904 5.925 124,313 -0.01(-0.14%)
Apr 17, 2018 5.904 5.938 5.900 5.934 144,251 +0.01(+0.21%)
Apr 16, 2018 5.929 5.942 5.887 5.921 99,135 +0.01(+0.14%)
Apr 13, 2018 5.904 5.912 5.875 5.912 101,098 +0.02(+0.36%)
Apr 12, 2018 5.870 5.896 5.858 5.891 104,622 +0.03(+0.58%)
Apr 11, 2018 5.832 5.862 5.830 5.858 63,820 +0.02(+0.29%)
Apr 10, 2018 5.841 5.841 5.811 5.841 70,564 +0.04(+0.65%)
Apr 09, 2018 5.811 5.819 5.782 5.803 94,260 +0.01(+0.22%)
Apr 06, 2018 5.807 5.811 5.774 5.790 198,330 +0.00(+0.00%)
Apr 05, 2018 5.778 5.811 5.740 5.790 140,355 +0.06(+1.03%)
Apr 04, 2018 5.685 5.733 5.676 5.731 118,368 -0.00(-0.07%)
Apr 03, 2018 5.769 5.769 5.697 5.735 243,590 -0.04(-0.66%)
Apr 02, 2018 5.786 5.803 5.747 5.773 102,633 -0.03(-0.57%)
Mar 29, 2018 5.807 5.807 5.807 0 -0.01(-0.22%)
Mar 28, 2018 5.820 5.820 5.811 5.820 58,812 +0.00(+0.07%)
Mar 27, 2018 5.807 5.824 5.807 5.815 123,433 +0.00(+0.00%)
Mar 26, 2018 5.837 5.845 5.799 5.815 190,647 -0.01(-0.14%)
Mar 23, 2018 5.866 5.866 5.803 5.824 99,941 -0.01(-0.14%)
Mar 22, 2018 5.866 5.866 5.820 5.832 111,423 -0.04(-0.72%)
Mar 21, 2018 5.891 5.891 5.845 5.875 43,277 -0.02(-0.29%)
Mar 20, 2018 5.862 5.896 5.832 5.891 45,850 +0.05(+0.79%)
Mar 19, 2018 5.862 5.869 5.824 5.845 72,311 -0.04(-0.65%)
Mar 16, 2018 5.900 5.904 5.875 5.883 103,738 +0.01(+0.22%)
Mar 15, 2018 5.895 5.912 5.866 5.870 220,307 -0.03(-0.43%)
Mar 14, 2018 5.925 5.929 5.874 5.895 111,927 -0.02(-0.28%)
Mar 13, 2018 5.925 5.929 5.883 5.912 142,509 +0.01(+0.14%)
Mar 12, 2018 5.891 5.929 5.862 5.904 96,998 +0.01(+0.14%)
Mar 09, 2018 5.904 5.929 5.874 5.895 112,890 +0.02(+0.36%)
Mar 08, 2018 5.870 5.879 5.854 5.874 69,070 +0.02(+0.36%)
Mar 07, 2018 5.879 5.854 124,811 -0.01(-0.21%)
Mar 06, 2018 5.854 5.866 5.828 5.866 85,008 +0.03(+0.57%)
Mar 05, 2018 5.816 5.845 5.795 5.833 135,545 -0.03(-0.43%)
Mar 02, 2018 5.791 5.858 5.791 5.858 141,160 +0.04(+0.72%)
Mar 01, 2018 5.824 5.833 5.789 5.816 109,611 +0.00(+0.00%)
Feb 28, 2018 5.833 5.858 5.812 5.816 211,388 -0.02(-0.29%)
Feb 27, 2018 5.858 5.858 5.802 5.833 122,374 -0.04(-0.64%)
Feb 26, 2018 5.874 5.874 5.845 5.870 117,961 -0.00(-0.07%)
Feb 23, 2018 5.874 5.879 5.837 5.874 211,599 +0.02(+0.36%)
Feb 22, 2018 5.854 5.879 5.820 5.854 149,577 +0.00(+0.07%)
Feb 21, 2018 5.845 5.887 5.828 5.849 164,427 +0.00(+0.00%)
Feb 20, 2018 5.849 5.858 5.833 5.849 100,882 -0.01(-0.14%)
Feb 16, 2018 5.858 5.858 5.858 0 +0.07(+1.23%)
Feb 15, 2018 5.812 5.812 5.745 5.787 170,062 -0.02(-0.43%)
Feb 14, 2018 5.770 5.812 5.770 5.812 90,358 +0.04(+0.72%)
Feb 13, 2018 5.745 5.795 5.745 5.770 100,572 +0.02(+0.36%)
Feb 12, 2018 5.783 5.783 5.749 5.749 127,697 -0.03(-0.50%)
Feb 09, 2018 5.828 5.849 5.741 5.778 261,328 -0.06(-0.99%)
Feb 08, 2018 5.886 5.886 5.816 5.836 120,178 -0.03(-0.57%)
Feb 07, 2018 5.803 5.878 5.778 5.870 242,199 +0.01(+0.14%)
Feb 06, 2018 5.778 5.861 5.762 5.861 235,302 +0.02(+0.40%)
Feb 05, 2018 5.886 5.915 5.762 5.838 237,550 -0.06(-1.03%)
Feb 02, 2018 5.928 5.952 5.884 5.899 220,936 -0.06(-0.97%)
Feb 01, 2018 5.948 5.990 5.911 5.957 128,609 +0.00(+0.00%)
Jan 31, 2018 5.986 6.015 5.886 5.957 222,728 -0.00(-0.07%)
Jan 30, 2018 5.990 6.006 5.952 5.961 158,796 -0.06(-1.03%)
Jan 29, 2018 6.006 6.027 5.948 6.023 99,457 +0.01(+0.21%)
Jan 26, 2018 6.035 6.047 5.973 6.011 118,964 -0.00(-0.07%)
Jan 25, 2018 6.040 6.052 5.986 6.015 152,804 -0.00(-0.07%)
Jan 24, 2018 5.990 6.027 5.948 6.019 155,660 +0.06(+1.04%)
Jan 23, 2018 6.044 6.069 5.957 5.957 169,160 -0.07(-1.24%)
Jan 22, 2018 5.936 6.044 5.928 6.031 121,017 +0.10(+1.75%)
Jan 19, 2018 5.923 5.961 5.849 5.928 183,360 +0.00(+0.07%)
Jan 18, 2018 6.023 6.048 5.919 5.923 201,957 -0.10(-1.65%)
Jan 17, 2018 6.031 6.052 6.006 6.023 80,254 -0.01(-0.14%)
Jan 16, 2018 6.023 6.035 6.008 6.031 136,633 +0.06(+0.97%)
Jan 12, 2018 5.973 5.973 5.973 0 +0.01(+0.14%)
Jan 11, 2018 6.044 6.064 5.965 5.965 192,539 -0.07(-1.10%)
Jan 10, 2018 6.031 6.031 181,133 +0.02(+0.34%)
Jan 09, 2018 6.035 6.052 6.006 6.011 254,597 -0.03(-0.55%)
Jan 08, 2018 6.064 6.073 6.023 6.044 154,372 +0.02(+0.28%)
Jan 05, 2018 5.998 6.040 5.981 6.027 292,144 +0.06(+1.04%)
Jan 04, 2018 5.932 5.986 5.923 5.965 158,562 +0.06(+0.98%)
Jan 03, 2018 5.870 5.907 5.849 5.907 130,776 +0.05(+0.85%)
Jan 02, 2018 5.816 5.878 5.803 5.857 176,086 +0.04(+0.71%)
Dec 29, 2017 5.816 5.816 5.816 0 -0.02(-0.36%)
Dec 28, 2017 5.803 5.836 5.783 5.836 161,349 -0.01(-0.14%)
Dec 27, 2017 5.812 5.870 5.812 5.845 156,111 +0.03(+0.50%)
Dec 26, 2017 5.799 5.853 5.787 5.816 224,084 +0.01(+0.14%)
Dec 22, 2017 5.787 5.807 5.783 5.807 235,218 +0.03(+0.50%)
Dec 21, 2017 5.787 5.816 5.764 5.778 131,864 -0.01(-0.21%)
Dec 20, 2017 5.787 5.816 5.760 5.791 177,005 -0.00(-0.07%)
Dec 19, 2017 5.812 5.828 5.704 5.795 404,962 -0.05(-0.85%)
Dec 18, 2017 5.812 5.849 5.792 5.845 188,520 +0.02(+0.43%)
Dec 15, 2017 5.807 5.865 5.803 5.820 240,182 +0.03(+0.57%)
Dec 14, 2017 5.791 5.820 5.783 5.787 224,996 -0.01(-0.14%)
Dec 13, 2017 5.778 5.795 5.741 5.795 191,318 +0.02(+0.43%)
Dec 12, 2017 5.791 5.794 5.700 5.770 174,195 -0.00(-0.07%)
Dec 11, 2017 5.762 5.783 5.733 5.774 170,499 +0.02(+0.43%)
Dec 08, 2017 5.787 5.803 5.708 5.749 321,002 -0.05(-0.79%)
Dec 07, 2017 5.807 5.807 5.762 5.795 159,337 +0.01(+0.21%)
Dec 06, 2017 5.762 5.803 5.754 5.783 269,185 +0.01(+0.13%)
Dec 05, 2017 5.720 5.832 5.712 5.775 475,823 +0.05(+0.95%)
Dec 04, 2017 5.704 5.720 5.675 5.720 222,987 +0.02(+0.44%)
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.