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: 7:00 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, 2019 5.856 5.878 5.764 5.808 263,962 -0.10(-1.63%)
May 30, 2019 5.861 5.923 5.859 5.904 97,547 +0.02(+0.36%)
May 29, 2019 6.053 6.071 5.865 5.883 453,452 -0.19(-3.19%)
May 28, 2019 6.110 6.130 6.067 6.077 77,764 -0.00(-0.08%)
May 24, 2019 6.043 6.091 6.043 6.082 139,267 +0.05(+0.80%)
May 23, 2019 6.043 6.043 5.990 6.033 132,047 -0.04(-0.63%)
May 22, 2019 6.091 6.120 6.053 6.072 250,230 -0.05(-0.78%)
May 21, 2019 6.130 6.149 6.106 6.120 247,239 -0.01(-0.23%)
May 20, 2019 6.163 6.201 6.134 6.134 350,006 -0.03(-0.54%)
May 17, 2019 6.158 6.199 6.149 6.168 195,208 +0.00(+0.08%)
May 16, 2019 6.106 6.287 6.077 6.163 411,006 +0.07(+1.09%)
May 15, 2019 6.044 6.103 6.025 6.096 116,566 +0.04(+0.63%)
May 14, 2019 6.025 6.092 6.011 6.058 265,772 +0.04(+0.63%)
May 13, 2019 6.006 6.030 5.992 6.020 150,596 -0.01(-0.16%)
May 10, 2019 5.996 6.087 5.996 6.030 115,360 +0.02(+0.32%)
May 09, 2019 6.092 6.092 6.001 6.011 187,150 -0.10(-1.64%)
May 08, 2019 6.044 6.130 6.034 6.111 155,967 +0.06(+0.94%)
May 07, 2019 6.101 6.130 6.053 6.053 201,582 -0.06(-1.01%)
May 06, 2019 6.044 6.172 6.044 6.115 414,811 +0.00(+0.00%)
May 03, 2019 6.063 6.130 6.063 6.115 135,322 +0.06(+0.98%)
May 02, 2019 6.044 6.063 6.034 6.056 203,962 +0.00(+0.04%)
May 01, 2019 6.077 6.106 6.053 6.053 234,565 -0.01(-0.16%)
Apr 30, 2019 6.025 6.068 6.013 6.063 172,882 +0.05(+0.87%)
Apr 29, 2019 6.006 6.044 5.735 6.011 175,744 +0.00(+0.00%)
Apr 26, 2019 5.906 6.020 5.906 6.011 146,879 +0.09(+1.53%)
Apr 25, 2019 5.911 5.925 5.882 5.920 118,459 +0.02(+0.32%)
Apr 24, 2019 5.911 5.920 5.892 5.901 114,723 -0.00(-0.08%)
Apr 23, 2019 5.901 5.944 5.849 5.906 173,822 +0.01(+0.16%)
Apr 22, 2019 5.911 5.929 5.830 5.896 203,651 +0.00(+0.08%)
Apr 18, 2019 5.996 6.006 5.844 5.892 284,303 -0.11(-1.90%)
Apr 17, 2019 6.034 6.067 5.982 6.006 379,415 -0.03(-0.47%)
Apr 16, 2019 5.963 6.041 5.945 6.034 298,489 +0.10(+1.75%)
Apr 15, 2019 5.893 5.945 5.888 5.930 442,601 +0.06(+1.04%)
Apr 12, 2019 5.855 5.893 5.850 5.869 147,427 +0.02(+0.32%)
Apr 11, 2019 5.831 5.869 5.822 5.850 211,570 +0.02(+0.32%)
Apr 10, 2019 5.808 5.841 5.808 5.831 107,925 +0.02(+0.32%)
Apr 09, 2019 5.817 5.831 5.798 5.813 123,565 +0.00(+0.08%)
Apr 08, 2019 5.794 5.822 5.789 5.808 138,878 -0.01(-0.10%)
Apr 05, 2019 5.808 5.822 5.784 5.814 196,640 +0.01(+0.18%)
Apr 04, 2019 5.798 5.841 5.789 5.803 190,067 +0.00(+0.08%)
Apr 03, 2019 5.765 5.798 5.765 5.798 160,734 +0.04(+0.65%)
Apr 02, 2019 5.747 5.789 5.747 5.761 133,242 +0.00(+0.08%)
Apr 01, 2019 5.714 5.770 5.707 5.756 189,613 +0.04(+0.74%)
Mar 29, 2019 5.652 5.728 5.652 5.714 260,066 +0.08(+1.42%)
Mar 28, 2019 5.600 5.648 5.600 5.633 106,937 +0.03(+0.59%)
Mar 27, 2019 5.643 5.655 5.582 5.600 194,004 -0.04(-0.75%)
Mar 26, 2019 5.605 5.652 5.605 5.643 124,184 +0.04(+0.67%)
Mar 25, 2019 5.652 5.657 5.591 5.605 189,390 -0.05(-0.83%)
Mar 22, 2019 5.747 5.747 5.643 5.652 212,550 -0.08(-1.48%)
Mar 21, 2019 5.676 5.737 5.676 5.737 145,843 +0.05(+0.91%)
Mar 20, 2019 5.666 5.685 5.633 5.685 190,400 +0.04(+0.67%)
Mar 19, 2019 5.662 5.680 5.638 5.648 349,621 +0.01(+0.17%)
Mar 18, 2019 5.638 5.648 5.624 5.638 145,551 +0.02(+0.33%)
Mar 15, 2019 5.620 5.652 5.596 5.620 169,472 +0.02(+0.33%)
Mar 14, 2019 5.587 5.603 5.573 5.601 208,543 +0.02(+0.42%)
Mar 13, 2019 5.587 5.620 5.568 5.578 210,724 -0.01(-0.25%)
Mar 12, 2019 5.550 5.592 5.531 5.592 213,010 +0.05(+0.84%)
Mar 11, 2019 5.508 5.545 5.494 5.545 176,272 +0.04(+0.68%)
Mar 08, 2019 5.484 5.508 5.479 5.508 67,917 +0.02(+0.42%)
Mar 07, 2019 5.512 5.517 5.484 5.484 131,445 -0.03(-0.51%)
Mar 06, 2019 5.550 5.550 5.503 5.512 199,356 -0.04(-0.67%)
Mar 05, 2019 5.536 5.554 5.517 5.550 116,040 +0.00(+0.08%)
Mar 04, 2019 5.559 5.578 5.526 5.545 142,967 -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.