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 )

6.760 -0.050 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2020 3.968 4.133 3.896 4.045 267,087 +0.08(+1.94%)
Mar 30, 2020 3.973 4.001 3.907 3.968 251,817 +0.03(+0.84%)
Mar 27, 2020 3.951 4.061 3.863 3.935 279,839 -0.06(-1.38%)
Mar 26, 2020 4.177 4.177 3.940 3.990 482,182 -0.09(-2.29%)
Mar 25, 2020 3.561 4.127 3.561 4.083 497,700 +0.52(+14.68%)
Mar 24, 2020 3.511 3.660 3.461 3.561 230,947 +0.23(+6.94%)
Mar 23, 2020 3.709 3.770 3.109 3.329 647,331 -0.43(-11.55%)
Mar 20, 2020 3.550 3.852 3.550 3.764 282,383 +0.32(+9.27%)
Mar 19, 2020 3.038 3.627 2.917 3.445 735,896 +0.24(+7.56%)
Mar 18, 2020 4.033 4.033 2.944 3.203 1,387,992 -0.99(-23.65%)
Mar 17, 2020 4.163 4.217 4.071 4.195 384,771 +0.07(+1.70%)
Mar 16, 2020 4.394 4.394 4.049 4.125 531,445 -0.54(-11.56%)
Mar 13, 2020 4.556 4.664 4.486 4.664 304,155 +0.30(+6.79%)
Mar 12, 2020 4.772 4.815 4.046 4.367 1,032,805 -0.64(-12.81%)
Mar 11, 2020 5.257 5.257 5.009 5.009 391,268 -0.29(-5.49%)
Mar 10, 2020 5.500 5.500 5.036 5.300 310,372 -0.05(-1.01%)
Mar 09, 2020 5.807 5.910 5.171 5.354 584,880 -0.64(-10.70%)
Mar 06, 2020 6.034 6.034 5.850 5.996 342,175 -0.11(-1.85%)
Mar 05, 2020 6.217 6.222 6.079 6.109 224,954 -0.16(-2.50%)
Mar 04, 2020 6.195 6.271 6.136 6.265 235,832 +0.18(+2.92%)
Mar 03, 2020 6.050 6.190 6.039 6.088 378,375 +0.05(+0.89%)
Mar 02, 2020 5.985 6.131 5.931 6.034 620,487 +0.11(+1.91%)
Feb 28, 2020 5.974 5.974 5.689 5.920 786,910 -0.11(-1.88%)
Feb 27, 2020 6.158 6.158 5.866 6.034 520,256 -0.17(-2.74%)
Feb 26, 2020 6.185 6.233 6.179 6.203 317,256 +0.02(+0.39%)
Feb 25, 2020 6.368 6.376 6.120 6.179 474,855 -0.14(-2.22%)
Feb 24, 2020 6.503 6.503 6.276 6.319 697,399 -0.22(-3.38%)
Feb 21, 2020 6.513 6.577 6.508 6.540 275,038 +0.04(+0.58%)
Feb 20, 2020 6.524 6.530 6.487 6.503 300,993 -0.03(-0.50%)
Feb 19, 2020 6.519 6.535 6.503 6.535 389,759 +0.04(+0.58%)
Feb 18, 2020 6.503 6.530 6.476 6.498 422,942 -0.01(-0.08%)
Feb 14, 2020 6.460 6.508 6.455 6.503 315,970 +0.04(+0.66%)
Feb 13, 2020 6.412 6.460 6.402 6.460 240,330 +0.04(+0.67%)
Feb 12, 2020 6.370 6.418 6.370 6.418 234,971 +0.05(+0.84%)
Feb 11, 2020 6.359 6.370 6.354 6.364 179,046 +0.01(+0.17%)
Feb 10, 2020 6.348 6.359 6.327 6.354 241,912 +0.04(+0.59%)
Feb 07, 2020 6.305 6.316 6.295 6.316 276,263 +0.01(+0.17%)
Feb 06, 2020 6.263 6.322 6.241 6.305 407,005 +0.07(+1.20%)
Feb 05, 2020 6.263 6.263 6.220 6.231 339,151 +0.02(+0.26%)
Feb 04, 2020 6.236 6.268 6.215 6.215 321,044 +0.01(+0.17%)
Feb 03, 2020 6.209 6.247 6.204 6.204 174,111 +0.00(+0.00%)
Jan 31, 2020 6.236 6.247 6.199 6.204 206,401 -0.03(-0.51%)
Jan 30, 2020 6.252 6.252 6.215 6.236 179,372 +0.00(+0.00%)
Jan 29, 2020 6.241 6.257 6.231 6.236 150,742 +0.02(+0.34%)
Jan 28, 2020 6.268 6.268 6.209 6.215 263,684 -0.02(-0.34%)
Jan 27, 2020 6.241 6.257 6.215 6.236 298,976 -0.02(-0.26%)
Jan 24, 2020 6.273 6.305 6.246 6.252 341,442 +0.00(+0.00%)
Jan 23, 2020 6.263 6.273 6.225 6.252 159,513 +0.00(+0.00%)
Jan 22, 2020 6.263 6.273 6.231 6.252 364,835 -0.01(-0.09%)
Jan 21, 2020 6.268 6.273 6.247 6.257 243,111 +0.02(+0.26%)
Jan 17, 2020 6.209 6.241 6.199 6.241 464,496 +0.04(+0.69%)
Jan 16, 2020 6.188 6.204 6.183 6.199 344,322 +0.03(+0.43%)
Jan 15, 2020 6.209 6.236 6.088 6.172 577,395 -0.02(-0.26%)
Jan 14, 2020 6.183 6.199 6.168 6.188 463,872 +0.02(+0.26%)
Jan 13, 2020 6.125 6.183 6.125 6.172 325,819 +0.07(+1.21%)
Jan 10, 2020 6.130 6.130 6.098 6.098 256,410 -0.01(-0.09%)
Jan 09, 2020 6.098 6.114 6.077 6.104 257,209 +0.02(+0.35%)
Jan 08, 2020 6.135 6.146 6.077 6.082 343,227 -0.01(-0.17%)
Jan 07, 2020 6.093 6.104 6.082 6.093 136,819 +0.02(+0.26%)
Jan 06, 2020 6.056 6.098 6.056 6.077 157,072 +0.02(+0.35%)
Jan 03, 2020 6.109 6.119 6.051 6.056 278,361 -0.05(-0.86%)
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.