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 )

6.700 -0.110 (-1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 31, 2023 5.765 5.774 5.705 5.731 284,827 +0.04(+0.76%)
May 30, 2023 5.731 5.731 5.653 5.688 191,599 -0.01(-0.15%)
May 26, 2023 5.636 5.696 5.609 5.696 268,514 +0.13(+2.32%)
May 25, 2023 5.645 5.645 5.550 5.567 246,142 -0.04(-0.77%)
May 24, 2023 5.670 5.670 5.601 5.610 266,942 -0.04(-0.76%)
May 23, 2023 5.653 5.679 5.645 5.653 174,598 -0.01(-0.15%)
May 22, 2023 5.731 5.739 5.645 5.662 206,506 -0.04(-0.76%)
May 19, 2023 5.662 5.713 5.662 5.705 155,022 +0.03(+0.46%)
May 18, 2023 5.705 5.722 5.662 5.679 192,658 -0.03(-0.60%)
May 17, 2023 5.680 5.730 5.658 5.713 321,834 +0.06(+1.05%)
May 16, 2023 5.688 5.713 5.620 5.654 298,497 +0.01(+0.15%)
May 15, 2023 5.603 5.646 5.565 5.646 308,010 +0.07(+1.22%)
May 12, 2023 5.612 5.620 5.544 5.578 283,951 -0.03(-0.61%)
May 11, 2023 5.595 5.612 5.569 5.612 302,807 +0.01(+0.15%)
May 10, 2023 5.578 5.620 5.578 5.603 179,314 +0.03(+0.46%)
May 09, 2023 5.603 5.607 5.569 5.578 173,126 +0.02(+0.31%)
May 08, 2023 5.629 5.629 5.551 5.561 248,513 -0.04(-0.76%)
May 05, 2023 5.603 5.620 5.569 5.603 289,298 +0.03(+0.46%)
May 04, 2023 5.586 5.586 5.544 5.578 224,376 +0.01(+0.15%)
May 03, 2023 5.637 5.688 5.569 5.569 206,280 -0.02(-0.30%)
May 02, 2023 5.680 5.713 5.586 5.586 327,696 -0.09(-1.64%)
May 01, 2023 5.663 5.713 5.663 5.680 255,088 -0.03(-0.59%)
Apr 28, 2023 5.680 5.713 5.637 5.713 359,689 +0.10(+1.82%)
Apr 27, 2023 5.663 5.663 5.603 5.612 331,670 -0.05(-0.90%)
Apr 26, 2023 5.603 5.680 5.603 5.663 251,219 +0.05(+0.91%)
Apr 25, 2023 5.680 5.713 5.603 5.612 194,835 -0.07(-1.20%)
Apr 24, 2023 5.603 5.697 5.603 5.680 328,102 +0.08(+1.36%)
Apr 21, 2023 5.569 5.619 5.569 5.603 236,809 +0.03(+0.61%)
Apr 20, 2023 5.612 5.654 5.544 5.569 369,398 -0.07(-1.20%)
Apr 19, 2023 5.662 5.687 5.629 5.637 646,484 -0.04(-0.74%)
Apr 18, 2023 5.654 5.700 5.650 5.679 329,108 +0.04(+0.74%)
Apr 17, 2023 5.645 5.682 5.579 5.637 589,591 -0.02(-0.30%)
Apr 14, 2023 5.687 5.696 5.637 5.654 192,475 -0.02(-0.29%)
Apr 13, 2023 5.671 5.687 5.645 5.671 290,794 +0.03(+0.44%)
Apr 12, 2023 5.637 5.662 5.604 5.645 515,185 +0.10(+1.81%)
Apr 11, 2023 5.587 5.633 5.520 5.545 420,930 +0.02(+0.30%)
Apr 10, 2023 5.537 5.545 5.474 5.528 393,964 -0.01(-0.15%)
Apr 06, 2023 5.461 5.537 5.436 5.537 459,579 +0.12(+2.16%)
Apr 05, 2023 5.478 5.491 5.369 5.420 458,548 -0.05(-0.92%)
Apr 04, 2023 5.604 5.615 5.461 5.470 384,759 -0.10(-1.80%)
Apr 03, 2023 5.604 5.620 5.537 5.570 512,774 -0.01(-0.15%)
Mar 31, 2023 5.612 5.612 5.503 5.579 326,108 +0.11(+1.99%)
Mar 30, 2023 5.528 5.545 5.449 5.470 422,097 +0.03(+0.62%)
Mar 29, 2023 5.428 5.520 5.403 5.436 329,450 +0.01(+0.15%)
Mar 28, 2023 5.403 5.436 5.378 5.428 133,593 +0.03(+0.62%)
Mar 27, 2023 5.436 5.453 5.369 5.395 390,311 -0.04(-0.77%)
Mar 24, 2023 5.478 5.502 5.436 5.436 290,805 -0.04(-0.76%)
Mar 23, 2023 5.620 5.675 5.461 5.478 405,667 -0.12(-2.09%)
Mar 22, 2023 5.628 5.678 5.595 5.595 300,922 -0.02(-0.29%)
Mar 21, 2023 5.686 5.686 5.595 5.612 232,430 +0.05(+0.89%)
Mar 20, 2023 5.694 5.694 5.562 5.562 337,307 -0.05(-0.88%)
Mar 17, 2023 5.571 5.636 5.538 5.612 284,125 +0.05(+0.89%)
Mar 16, 2023 5.554 5.628 5.521 5.562 440,028 -0.02(-0.30%)
Mar 15, 2023 5.719 5.727 5.455 5.579 519,868 -0.19(-3.29%)
Mar 14, 2023 5.702 5.825 5.694 5.768 412,377 +0.11(+1.97%)
Mar 13, 2023 5.875 5.933 5.636 5.657 514,446 -0.29(-4.92%)
Mar 10, 2023 6.048 6.057 5.925 5.950 253,014 -0.07(-1.10%)
Mar 09, 2023 6.147 6.214 6.016 6.016 288,526 -0.17(-2.80%)
Mar 08, 2023 6.230 6.238 6.098 6.189 216,786 -0.03(-0.53%)
Mar 07, 2023 6.246 6.286 6.164 6.222 161,061 -0.02(-0.40%)
Mar 06, 2023 6.180 6.246 6.139 6.246 239,580 +0.07(+1.07%)
Mar 03, 2023 6.073 6.222 6.073 6.180 157,290 +0.07(+1.21%)
Mar 02, 2023 6.114 6.139 6.057 6.106 162,577 -0.03(-0.54%)
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.