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 )

6.810 +0.010 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jul 31, 2018 6.117 6.152 6.056 6.069 267,983 -0.05(-0.79%)
Jul 30, 2018 6.126 6.130 6.104 6.117 131,636 +0.00(+0.07%)
Jul 27, 2018 6.117 6.143 6.108 6.112 243,011 +0.00(+0.07%)
Jul 26, 2018 6.112 6.112 6.086 6.108 105,296 +0.01(+0.14%)
Jul 25, 2018 6.095 6.099 6.078 6.099 82,930 +0.01(+0.14%)
Jul 24, 2018 6.047 6.091 6.012 6.091 284,552 +0.07(+1.23%)
Jul 23, 2018 6.038 6.042 6.003 6.016 238,648 -0.03(-0.43%)
Jul 20, 2018 6.008 6.043 5.999 6.043 190,591 +0.02(+0.36%)
Jul 19, 2018 6.042 6.042 6.008 6.021 199,878 -0.02(-0.36%)
Jul 18, 2018 6.038 6.042 6.008 6.042 238,916 +0.02(+0.29%)
Jul 17, 2018 6.034 6.042 6.012 6.025 158,197 -0.00(-0.07%)
Jul 16, 2018 6.042 6.042 6.013 6.029 138,143 +0.00(+0.07%)
Jul 13, 2018 6.034 6.034 6.003 6.025 210,196 +0.01(+0.22%)
Jul 12, 2018 6.016 6.034 5.990 6.012 290,022 +0.00(+0.07%)
Jul 11, 2018 6.012 6.029 5.999 6.008 105,570 +0.01(+0.14%)
Jul 10, 2018 6.003 6.034 5.993 5.999 224,418 +0.00(+0.07%)
Jul 09, 2018 6.012 6.016 5.988 5.995 104,362 -0.01(-0.14%)
Jul 06, 2018 5.965 6.015 5.956 6.003 151,929 +0.03(+0.43%)
Jul 05, 2018 5.978 5.947 5.978 114,867 +0.01(+0.22%)
Jul 03, 2018 5.965 5.965 5.965 0 +0.01(+0.22%)
Jul 02, 2018 6.025 6.025 5.947 5.952 245,387 -0.03(-0.43%)
Jun 29, 2018 5.973 5.990 5.969 5.978 90,412 +0.02(+0.29%)
Jun 28, 2018 5.960 5.973 5.934 5.960 139,754 -0.02(-0.29%)
Jun 27, 2018 6.021 6.023 5.969 5.978 151,211 -0.04(-0.65%)
Jun 26, 2018 6.021 6.025 6.003 6.016 113,783 +0.01(+0.22%)
Jun 25, 2018 6.012 6.038 5.999 6.003 122,798 -0.02(-0.29%)
Jun 22, 2018 6.051 6.051 6.003 6.021 144,028 +0.00(+0.00%)
Jun 21, 2018 6.038 6.042 6.006 6.021 91,780 +0.00(+0.07%)
Jun 20, 2018 6.038 6.047 6.003 6.016 194,985 -0.02(-0.36%)
Jun 19, 2018 6.030 6.042 6.017 6.038 304,343 +0.00(+0.07%)
Jun 18, 2018 6.051 6.064 6.021 6.034 258,412 -0.03(-0.50%)
Jun 15, 2018 6.055 6.055 6.064 129,433 +0.01(+0.14%)
Jun 14, 2018 6.077 6.077 6.034 6.055 176,468 +0.01(+0.21%)
Jun 13, 2018 6.047 6.060 6.030 6.042 113,809 +0.02(+0.28%)
Jun 12, 2018 6.021 6.034 6.004 6.025 253,785 +0.04(+0.61%)
Jun 11, 2018 5.999 6.034 5.969 5.989 198,232 -0.01(-0.18%)
Jun 08, 2018 5.995 6.008 5.987 5.999 96,088 +0.02(+0.36%)
Jun 07, 2018 5.944 5.978 5.944 5.978 110,729 +0.01(+0.22%)
Jun 06, 2018 5.965 102,941 +0.00(+0.00%)
Jun 05, 2018 5.948 5.965 5.935 5.965 120,480 +0.03(+0.51%)
Jun 04, 2018 5.982 5.987 5.931 5.935 209,389 -0.04(-0.65%)
Jun 01, 2018 5.978 6.012 5.969 5.974 151,519 +0.02(+0.36%)
May 31, 2018 5.952 5.974 5.918 5.952 194,644 +0.01(+0.14%)
May 30, 2018 5.948 5.948 5.918 5.944 160,416 +0.02(+0.29%)
May 29, 2018 5.982 5.982 5.927 5.927 177,985 -0.05(-0.79%)
May 25, 2018 5.974 5.974 5.974 0 +0.05(+0.80%)
May 24, 2018 5.999 6.004 5.897 5.927 299,561 -0.08(-1.36%)
May 23, 2018 5.987 6.008 5.978 6.008 174,888 +0.00(+0.07%)
May 22, 2018 6.085 6.085 5.999 6.004 177,596 -0.05(-0.78%)
May 21, 2018 6.042 6.065 6.034 6.051 159,139 -0.01(-0.21%)
May 18, 2018 6.030 6.064 6.030 6.064 175,228 +0.04(+0.71%)
May 17, 2018 6.021 6.030 6.008 6.021 122,695 +0.01(+0.21%)
May 16, 2018 6.008 6.013 5.992 6.008 125,752 +0.02(+0.36%)
May 15, 2018 6.000 6.030 5.974 5.987 187,873 -0.01(-0.22%)
May 14, 2018 5.987 6.017 5.983 6.000 257,035 +0.03(+0.50%)
May 11, 2018 5.987 5.991 5.953 5.970 126,617 -0.00(-0.07%)
May 10, 2018 5.940 5.974 5.928 5.974 161,689 +0.04(+0.65%)
May 09, 2018 5.936 5.945 5.906 5.936 130,159 +0.01(+0.14%)
May 08, 2018 5.911 5.928 5.906 5.928 85,992 +0.03(+0.43%)
May 07, 2018 5.906 5.919 5.898 5.902 107,939 -0.01(-0.22%)
May 04, 2018 5.919 5.923 5.885 5.915 117,461 -0.02(-0.36%)
May 03, 2018 5.928 5.945 5.906 5.936 165,501 +0.01(+0.22%)
May 02, 2018 5.928 5.932 5.911 5.923 110,571 -0.01(-0.21%)
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.