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 )

6.450 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2020 3.696 3.850 3.630 3.768 286,700 +0.07(+1.94%)
Mar 30, 2020 3.701 3.727 3.640 3.696 270,309 +0.03(+0.84%)
Mar 27, 2020 3.681 3.783 3.599 3.666 300,389 -0.05(-1.38%)
Mar 26, 2020 3.891 3.891 3.671 3.717 517,590 -0.09(-2.29%)
Mar 25, 2020 3.317 3.845 3.317 3.804 534,248 +0.49(+14.68%)
Mar 24, 2020 3.271 3.409 3.225 3.317 247,907 +0.22(+6.94%)
Mar 23, 2020 3.455 3.512 2.897 3.102 694,867 -0.41(-11.55%)
Mar 20, 2020 3.307 3.589 3.307 3.507 303,120 +0.30(+9.27%)
Mar 19, 2020 2.830 3.378 2.717 3.209 789,936 +0.22(+7.51%)
Mar 18, 2020 3.759 3.759 2.744 2.985 1,489,286 -0.92(-23.65%)
Mar 17, 2020 3.879 3.930 3.794 3.910 412,852 +0.07(+1.70%)
Mar 16, 2020 4.096 4.096 3.774 3.844 570,229 -0.50(-11.56%)
Mar 13, 2020 4.246 4.347 4.181 4.347 326,352 +0.28(+6.79%)
Mar 12, 2020 4.447 4.488 3.771 4.070 1,108,178 -0.60(-12.81%)
Mar 11, 2020 4.900 4.900 4.668 4.668 419,822 -0.27(-5.49%)
Mar 10, 2020 5.126 5.126 4.694 4.940 333,023 -0.05(-1.01%)
Mar 09, 2020 5.412 5.508 4.819 4.990 627,564 -0.60(-10.70%)
Mar 06, 2020 5.623 5.623 5.452 5.588 367,146 -0.11(-1.85%)
Mar 05, 2020 5.794 5.799 5.665 5.694 241,371 -0.15(-2.50%)
Mar 04, 2020 5.774 5.844 5.719 5.839 253,042 +0.17(+2.92%)
Mar 03, 2020 5.638 5.769 5.628 5.673 405,988 +0.05(+0.89%)
Mar 02, 2020 5.578 5.714 5.528 5.623 665,769 +0.11(+1.91%)
Feb 28, 2020 5.568 5.568 5.302 5.518 844,338 -0.11(-1.88%)
Feb 27, 2020 5.739 5.739 5.467 5.623 558,224 -0.16(-2.74%)
Feb 26, 2020 5.764 5.809 5.759 5.782 340,409 +0.02(+0.39%)
Feb 25, 2020 5.935 5.942 5.704 5.759 509,510 -0.13(-2.22%)
Feb 24, 2020 6.060 6.060 5.849 5.890 748,294 -0.21(-3.38%)
Feb 21, 2020 6.070 6.129 6.065 6.096 295,110 +0.04(+0.58%)
Feb 20, 2020 6.081 6.086 6.045 6.060 322,959 -0.03(-0.52%)
Feb 19, 2020 6.077 6.092 6.062 6.092 418,118 +0.03(+0.58%)
Feb 18, 2020 6.062 6.087 6.037 6.057 453,716 -0.00(-0.08%)
Feb 14, 2020 6.022 6.067 6.017 6.062 338,960 +0.04(+0.66%)
Feb 13, 2020 5.977 6.022 5.967 6.022 257,816 +0.04(+0.67%)
Feb 12, 2020 5.938 5.982 5.938 5.982 252,068 +0.05(+0.84%)
Feb 11, 2020 5.928 5.938 5.923 5.933 192,074 +0.01(+0.17%)
Feb 10, 2020 5.918 5.928 5.898 5.923 259,514 +0.03(+0.59%)
Feb 07, 2020 5.878 5.888 5.868 5.888 296,364 +0.01(+0.17%)
Feb 06, 2020 5.838 5.893 5.818 5.878 436,619 +0.07(+1.20%)
Feb 05, 2020 5.838 5.838 5.798 5.808 363,828 +0.01(+0.26%)
Feb 04, 2020 5.813 5.843 5.793 5.793 344,403 +0.01(+0.17%)
Feb 03, 2020 5.788 5.823 5.783 5.783 186,779 +0.00(+0.00%)
Jan 31, 2020 5.813 5.823 5.778 5.783 221,419 -0.03(-0.51%)
Jan 30, 2020 5.828 5.828 5.793 5.813 192,423 +0.00(+0.00%)
Jan 29, 2020 5.818 5.833 5.808 5.813 161,710 +0.02(+0.34%)
Jan 28, 2020 5.843 5.843 5.788 5.793 282,870 -0.02(-0.34%)
Jan 27, 2020 5.818 5.833 5.793 5.813 320,730 -0.01(-0.26%)
Jan 24, 2020 5.848 5.878 5.822 5.828 366,285 +0.00(+0.00%)
Jan 23, 2020 5.838 5.848 5.803 5.828 171,119 +0.00(+0.00%)
Jan 22, 2020 5.838 5.848 5.808 5.828 391,381 -0.00(-0.09%)
Jan 21, 2020 5.843 5.848 5.823 5.833 260,800 +0.01(+0.26%)
Jan 17, 2020 5.788 5.818 5.778 5.818 498,293 +0.04(+0.67%)
Jan 16, 2020 5.770 5.784 5.765 5.780 369,297 +0.02(+0.43%)
Jan 15, 2020 5.789 5.814 5.676 5.755 619,274 -0.01(-0.26%)
Jan 14, 2020 5.765 5.780 5.751 5.770 497,518 +0.01(+0.26%)
Jan 13, 2020 5.711 5.765 5.711 5.755 349,451 +0.07(+1.21%)
Jan 10, 2020 5.715 5.715 5.686 5.686 275,008 -0.00(-0.09%)
Jan 09, 2020 5.686 5.701 5.666 5.691 275,865 +0.02(+0.35%)
Jan 08, 2020 5.720 5.730 5.666 5.671 368,121 -0.01(-0.17%)
Jan 07, 2020 5.681 5.691 5.671 5.681 146,742 +0.01(+0.26%)
Jan 06, 2020 5.646 5.686 5.646 5.666 168,465 +0.02(+0.35%)
Jan 03, 2020 5.696 5.706 5.642 5.646 298,551 -0.05(-0.87%)
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.