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 )

6.920 +0.040 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2018 5.748 5.773 5.728 5.732 214,488 -0.02(-0.29%)
Feb 27, 2018 5.773 5.773 5.718 5.748 124,168 -0.04(-0.64%)
Feb 26, 2018 5.790 5.790 5.761 5.785 119,690 -0.00(-0.07%)
Feb 23, 2018 5.790 5.794 5.752 5.790 214,701 +0.02(+0.36%)
Feb 22, 2018 5.769 5.794 5.736 5.769 151,770 +0.00(+0.07%)
Feb 21, 2018 5.761 5.802 5.744 5.765 166,838 +0.00(+0.00%)
Feb 20, 2018 5.765 5.773 5.748 5.765 102,361 -0.01(-0.14%)
Feb 16, 2018 5.773 5.773 5.773 0 +0.07(+1.23%)
Feb 15, 2018 5.728 5.728 5.662 5.703 172,556 -0.02(-0.43%)
Feb 14, 2018 5.687 5.728 5.687 5.728 91,683 +0.04(+0.72%)
Feb 13, 2018 5.662 5.711 5.662 5.687 102,047 +0.02(+0.36%)
Feb 12, 2018 5.699 5.699 5.666 5.666 129,570 -0.03(-0.50%)
Feb 09, 2018 5.744 5.764 5.658 5.695 265,159 -0.06(-0.99%)
Feb 08, 2018 5.801 5.801 5.732 5.752 121,940 -0.03(-0.57%)
Feb 07, 2018 5.719 5.793 5.695 5.785 245,751 +0.01(+0.14%)
Feb 06, 2018 5.695 5.777 5.679 5.777 238,752 +0.02(+0.40%)
Feb 05, 2018 5.801 5.830 5.679 5.753 241,034 -0.06(-1.03%)
Feb 02, 2018 5.842 5.866 5.799 5.813 224,176 -0.06(-0.97%)
Feb 01, 2018 5.862 5.903 5.826 5.871 130,495 +0.00(+0.00%)
Jan 31, 2018 5.899 5.928 5.801 5.871 225,994 -0.00(-0.07%)
Jan 30, 2018 5.903 5.920 5.866 5.875 161,125 -0.06(-1.03%)
Jan 29, 2018 5.920 5.940 5.862 5.936 100,916 +0.01(+0.21%)
Jan 26, 2018 5.948 5.960 5.887 5.924 120,709 -0.00(-0.07%)
Jan 25, 2018 5.952 5.965 5.899 5.928 155,044 -0.00(-0.07%)
Jan 24, 2018 5.903 5.940 5.862 5.932 157,942 +0.06(+1.04%)
Jan 23, 2018 5.956 5.981 5.871 5.871 171,640 -0.07(-1.24%)
Jan 22, 2018 5.850 5.956 5.842 5.944 122,792 +0.10(+1.75%)
Jan 19, 2018 5.838 5.875 5.764 5.842 186,048 +0.00(+0.07%)
Jan 18, 2018 5.936 5.960 5.834 5.838 204,919 -0.10(-1.65%)
Jan 17, 2018 5.944 5.965 5.920 5.936 81,431 -0.01(-0.14%)
Jan 16, 2018 5.936 5.948 5.922 5.944 138,637 +0.06(+0.97%)
Jan 12, 2018 5.887 5.887 5.887 0 +0.01(+0.14%)
Jan 11, 2018 5.956 5.977 5.879 5.879 195,362 -0.07(-1.10%)
Jan 10, 2018 5.944 5.944 183,789 +0.02(+0.34%)
Jan 09, 2018 5.948 5.965 5.920 5.924 258,330 -0.03(-0.55%)
Jan 08, 2018 5.977 5.985 5.936 5.956 156,635 +0.02(+0.28%)
Jan 05, 2018 5.911 5.952 5.895 5.940 296,428 +0.06(+1.04%)
Jan 04, 2018 5.846 5.899 5.838 5.879 160,887 +0.06(+0.98%)
Jan 03, 2018 5.785 5.822 5.764 5.822 132,693 +0.05(+0.85%)
Jan 02, 2018 5.732 5.793 5.719 5.772 178,668 +0.04(+0.71%)
Dec 29, 2017 5.732 5.732 5.732 0 -0.02(-0.36%)
Dec 28, 2017 5.719 5.752 5.699 5.752 163,714 -0.01(-0.14%)
Dec 27, 2017 5.728 5.785 5.728 5.760 158,400 +0.03(+0.50%)
Dec 26, 2017 5.715 5.768 5.703 5.732 227,370 +0.01(+0.14%)
Dec 22, 2017 5.703 5.723 5.699 5.723 238,667 +0.03(+0.50%)
Dec 21, 2017 5.703 5.732 5.681 5.695 133,797 -0.01(-0.21%)
Dec 20, 2017 5.703 5.732 5.676 5.707 179,601 -0.00(-0.07%)
Dec 19, 2017 5.728 5.744 5.621 5.711 410,900 -0.05(-0.85%)
Dec 18, 2017 5.728 5.764 5.708 5.760 191,284 +0.02(+0.43%)
Dec 15, 2017 5.723 5.781 5.719 5.736 243,704 +0.03(+0.57%)
Dec 14, 2017 5.707 5.736 5.699 5.703 228,295 -0.01(-0.14%)
Dec 13, 2017 5.695 5.711 5.658 5.711 194,124 +0.02(+0.43%)
Dec 12, 2017 5.707 5.710 5.617 5.687 176,749 -0.00(-0.07%)
Dec 11, 2017 5.679 5.699 5.650 5.691 172,999 +0.02(+0.43%)
Dec 08, 2017 5.703 5.719 5.625 5.666 325,709 -0.04(-0.79%)
Dec 07, 2017 5.723 5.723 5.679 5.711 161,673 +0.01(+0.22%)
Dec 06, 2017 5.679 5.719 5.670 5.699 273,132 +0.01(+0.13%)
Dec 05, 2017 5.638 5.748 5.630 5.691 482,800 +0.05(+0.95%)
Dec 04, 2017 5.621 5.638 5.593 5.638 226,256 +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.