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 )

6.440 +0.050 (+0.78%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 24, 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 (%)
Aug 31, 2018 5.910 5.910 5.910 0 +0.02(+0.42%)
Aug 30, 2018 5.889 5.901 5.881 5.885 99,409 -0.02(-0.42%)
Aug 29, 2018 5.914 5.947 5.901 5.910 148,822 -0.01(-0.21%)
Aug 28, 2018 5.934 5.980 5.914 5.922 168,232 -0.02(-0.28%)
Aug 27, 2018 5.951 5.955 5.922 5.939 152,529 +0.02(+0.28%)
Aug 24, 2018 5.901 5.930 5.889 5.922 107,998 +0.05(+0.77%)
Aug 23, 2018 5.860 5.889 5.859 5.877 60,195 +0.01(+0.21%)
Aug 22, 2018 5.848 5.864 5.831 5.864 88,076 +0.02(+0.42%)
Aug 21, 2018 5.839 5.844 5.829 5.839 214,211 -0.00(-0.07%)
Aug 20, 2018 5.864 5.864 5.835 5.844 145,097 -0.02(-0.42%)
Aug 17, 2018 5.864 5.877 5.827 5.868 167,566 -0.00(-0.04%)
Aug 16, 2018 5.809 5.932 5.805 5.871 373,116 +0.08(+1.42%)
Aug 15, 2018 5.768 5.793 5.760 5.789 95,879 -0.01(-0.14%)
Aug 14, 2018 5.768 5.797 5.748 5.797 151,227 +0.02(+0.35%)
Aug 13, 2018 5.772 5.776 5.744 5.776 137,149 +0.00(+0.07%)
Aug 10, 2018 5.772 5.772 5.735 5.772 205,532 -0.01(-0.21%)
Aug 09, 2018 5.760 5.793 5.756 5.785 147,865 +0.02(+0.36%)
Aug 08, 2018 5.735 5.776 5.735 5.764 101,462 +0.02(+0.36%)
Aug 07, 2018 5.744 5.756 5.739 5.744 142,842 +0.00(+0.00%)
Aug 06, 2018 5.739 5.751 5.735 5.744 177,733 +0.01(+0.14%)
Aug 03, 2018 5.731 5.752 5.731 5.735 129,861 +0.00(+0.05%)
Aug 02, 2018 5.686 5.739 5.686 5.732 139,544 +0.03(+0.52%)
Aug 01, 2018 5.694 5.735 5.682 5.703 154,171 +0.01(+0.14%)
Jul 31, 2018 5.739 5.772 5.682 5.694 285,604 -0.05(-0.79%)
Jul 30, 2018 5.748 5.752 5.727 5.739 140,291 +0.00(+0.07%)
Jul 27, 2018 5.739 5.764 5.731 5.735 258,989 +0.00(+0.07%)
Jul 26, 2018 5.735 5.735 5.711 5.731 112,220 +0.01(+0.14%)
Jul 25, 2018 5.719 5.723 5.703 5.723 88,383 +0.01(+0.14%)
Jul 24, 2018 5.674 5.715 5.641 5.715 303,262 +0.07(+1.23%)
Jul 23, 2018 5.666 5.669 5.633 5.645 254,339 -0.02(-0.43%)
Jul 20, 2018 5.637 5.670 5.629 5.670 203,122 +0.02(+0.32%)
Jul 19, 2018 5.672 5.672 5.639 5.652 212,936 -0.02(-0.36%)
Jul 18, 2018 5.668 5.672 5.639 5.672 254,524 +0.02(+0.29%)
Jul 17, 2018 5.664 5.672 5.643 5.656 168,532 -0.00(-0.07%)
Jul 16, 2018 5.672 5.672 5.644 5.660 147,169 +0.00(+0.07%)
Jul 13, 2018 5.664 5.664 5.635 5.656 223,928 +0.01(+0.22%)
Jul 12, 2018 5.647 5.664 5.623 5.643 308,970 +0.00(+0.07%)
Jul 11, 2018 5.643 5.660 5.631 5.639 112,467 +0.01(+0.14%)
Jul 10, 2018 5.635 5.664 5.625 5.631 239,080 +0.00(+0.07%)
Jul 09, 2018 5.643 5.647 5.621 5.627 111,180 -0.01(-0.14%)
Jul 06, 2018 5.599 5.646 5.591 5.635 161,855 +0.02(+0.43%)
Jul 05, 2018 5.611 5.582 5.611 122,371 +0.01(+0.22%)
Jul 03, 2018 5.599 5.599 5.599 0 +0.01(+0.22%)
Jul 02, 2018 5.656 5.656 5.582 5.587 261,418 -0.02(-0.43%)
Jun 29, 2018 5.607 5.623 5.603 5.611 96,319 +0.02(+0.29%)
Jun 28, 2018 5.595 5.607 5.570 5.595 148,884 -0.02(-0.29%)
Jun 27, 2018 5.652 5.654 5.603 5.611 161,089 -0.04(-0.65%)
Jun 26, 2018 5.652 5.656 5.635 5.647 121,217 +0.01(+0.22%)
Jun 25, 2018 5.643 5.668 5.631 5.635 130,821 -0.02(-0.29%)
Jun 22, 2018 5.680 5.680 5.635 5.652 153,437 +0.00(+0.00%)
Jun 21, 2018 5.668 5.672 5.637 5.652 97,776 +0.00(+0.07%)
Jun 20, 2018 5.668 5.676 5.635 5.647 207,723 -0.02(-0.40%)
Jun 19, 2018 5.662 5.674 5.650 5.670 324,100 +0.00(+0.07%)
Jun 18, 2018 5.682 5.694 5.654 5.666 275,187 -0.03(-0.50%)
Jun 15, 2018 5.686 5.686 5.694 137,835 +0.01(+0.14%)
Jun 14, 2018 5.706 5.706 5.666 5.686 187,924 +0.01(+0.21%)
Jun 13, 2018 5.678 5.690 5.662 5.674 121,197 +0.02(+0.28%)
Jun 12, 2018 5.654 5.666 5.638 5.658 270,259 +0.03(+0.61%)
Jun 11, 2018 5.634 5.666 5.606 5.624 211,101 -0.01(-0.18%)
Jun 08, 2018 5.630 5.642 5.622 5.634 102,325 +0.02(+0.36%)
Jun 07, 2018 5.581 5.614 5.581 5.614 117,917 +0.01(+0.22%)
Jun 06, 2018 5.602 109,624 +0.00(+0.00%)
Jun 05, 2018 5.585 5.602 5.573 5.602 128,302 +0.03(+0.51%)
Jun 04, 2018 5.618 5.622 5.569 5.573 222,982 -0.04(-0.65%)
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.