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 )

6.780 +0.090 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2020 4.107 4.173 4.080 4.173 207,619 -0.01(-0.13%)
Apr 29, 2020 4.052 4.179 4.052 4.179 246,617 +0.13(+3.13%)
Apr 28, 2020 4.047 4.146 4.047 4.052 303,475 -0.02(-0.49%)
Apr 27, 2020 4.096 4.140 4.041 4.072 312,250 -0.01(-0.32%)
Apr 24, 2020 4.052 4.107 4.036 4.085 130,593 +0.02(+0.41%)
Apr 23, 2020 4.052 4.118 4.052 4.069 140,864 -0.01(-0.14%)
Apr 22, 2020 4.047 4.118 4.036 4.074 155,356 +0.04(+1.09%)
Apr 21, 2020 3.948 4.088 3.937 4.030 159,501 -0.14(-3.30%)
Apr 20, 2020 4.190 4.306 4.157 4.168 274,788 -0.09(-2.20%)
Apr 17, 2020 4.289 4.332 4.124 4.261 378,157 +0.01(+0.26%)
Apr 16, 2020 4.310 4.310 4.207 4.250 375,342 -0.01(-0.13%)
Apr 15, 2020 4.207 4.305 4.169 4.256 266,365 -0.04(-0.88%)
Apr 14, 2020 4.250 4.348 4.174 4.294 374,618 +0.14(+3.39%)
Apr 13, 2020 4.234 4.315 4.088 4.153 322,759 -0.07(-1.67%)
Apr 09, 2020 4.174 4.424 4.174 4.223 314,680 +0.18(+4.56%)
Apr 08, 2020 3.855 4.044 3.849 4.039 297,376 +0.22(+5.67%)
Apr 07, 2020 3.806 3.898 3.795 3.822 268,856 +0.15(+4.14%)
Apr 06, 2020 3.518 3.762 3.518 3.670 207,635 +0.20(+5.78%)
Apr 03, 2020 3.659 3.752 3.432 3.470 378,317 -0.19(-5.19%)
Apr 02, 2020 3.562 3.746 3.562 3.659 198,630 +0.03(+0.75%)
Apr 01, 2020 3.827 3.898 3.605 3.632 361,268 -0.35(-8.84%)
Mar 31, 2020 3.909 4.071 3.838 3.985 271,115 +0.08(+1.94%)
Mar 30, 2020 3.914 3.941 3.849 3.909 255,615 +0.03(+0.84%)
Mar 27, 2020 3.893 4.001 3.806 3.876 284,060 -0.05(-1.38%)
Mar 26, 2020 4.115 4.115 3.882 3.930 489,455 -0.09(-2.29%)
Mar 25, 2020 3.508 4.066 3.508 4.023 505,207 +0.52(+14.68%)
Mar 24, 2020 3.459 3.605 3.410 3.508 234,431 +0.23(+6.94%)
Mar 23, 2020 3.654 3.714 3.063 3.280 657,095 -0.43(-11.55%)
Mar 20, 2020 3.497 3.795 3.497 3.708 286,643 +0.31(+9.27%)
Mar 19, 2020 2.993 3.573 2.873 3.394 746,996 +0.24(+7.56%)
Mar 18, 2020 3.973 3.973 2.900 3.155 1,408,928 -0.98(-23.65%)
Mar 17, 2020 4.101 4.154 4.011 4.133 390,575 +0.07(+1.70%)
Mar 16, 2020 4.329 4.329 3.989 4.064 539,461 -0.53(-11.56%)
Mar 13, 2020 4.489 4.595 4.419 4.595 308,743 +0.29(+6.79%)
Mar 12, 2020 4.701 4.743 3.986 4.303 1,048,383 -0.63(-12.81%)
Mar 11, 2020 5.179 5.179 4.935 4.935 397,170 -0.29(-5.49%)
Mar 10, 2020 5.418 5.418 4.961 5.222 315,053 -0.05(-1.01%)
Mar 09, 2020 5.721 5.822 5.094 5.275 593,702 -0.63(-10.70%)
Mar 06, 2020 5.944 5.944 5.763 5.907 347,336 -0.11(-1.85%)
Mar 05, 2020 6.125 6.130 5.988 6.018 228,347 -0.15(-2.50%)
Mar 04, 2020 6.103 6.178 6.045 6.172 239,389 +0.18(+2.92%)
Mar 03, 2020 5.960 6.098 5.949 5.997 384,082 +0.05(+0.89%)
Mar 02, 2020 5.896 6.040 5.843 5.944 629,846 +0.11(+1.91%)
Feb 28, 2020 5.886 5.886 5.604 5.832 798,779 -0.11(-1.88%)
Feb 27, 2020 6.066 6.066 5.779 5.944 528,103 -0.17(-2.74%)
Feb 26, 2020 6.093 6.141 6.087 6.111 322,042 +0.02(+0.39%)
Feb 25, 2020 6.273 6.281 6.029 6.087 482,018 -0.14(-2.22%)
Feb 24, 2020 6.406 6.406 6.183 6.225 707,918 -0.22(-3.38%)
Feb 21, 2020 6.417 6.479 6.411 6.443 279,186 +0.04(+0.58%)
Feb 20, 2020 6.427 6.433 6.390 6.406 305,533 -0.03(-0.50%)
Feb 19, 2020 6.422 6.438 6.406 6.438 395,638 +0.04(+0.58%)
Feb 18, 2020 6.406 6.433 6.380 6.401 429,322 -0.01(-0.08%)
Feb 14, 2020 6.364 6.412 6.359 6.406 320,736 +0.04(+0.66%)
Feb 13, 2020 6.317 6.364 6.306 6.364 243,955 +0.04(+0.67%)
Feb 12, 2020 6.275 6.322 6.275 6.322 238,515 +0.05(+0.84%)
Feb 11, 2020 6.264 6.275 6.259 6.270 181,747 +0.01(+0.17%)
Feb 10, 2020 6.254 6.264 6.233 6.259 245,561 +0.04(+0.59%)
Feb 07, 2020 6.212 6.222 6.201 6.222 280,430 +0.01(+0.17%)
Feb 06, 2020 6.170 6.228 6.149 6.212 413,144 +0.07(+1.20%)
Feb 05, 2020 6.170 6.170 6.128 6.138 344,267 +0.02(+0.26%)
Feb 04, 2020 6.143 6.175 6.122 6.122 325,886 +0.01(+0.17%)
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.