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 )

6.510 +0.070 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2018 4.965 4.965 4.922 4.927 206,553 -0.05(-1.02%)
Nov 29, 2018 4.961 4.978 4.922 4.978 273,236 +0.02(+0.34%)
Nov 28, 2018 4.910 4.982 4.897 4.961 259,226 +0.03(+0.60%)
Nov 27, 2018 4.944 4.948 4.901 4.931 149,358 -0.04(-0.85%)
Nov 26, 2018 4.965 5.015 4.965 4.973 91,329 +0.02(+0.37%)
Nov 23, 2018 4.978 4.992 4.932 4.955 89,939 -0.03(-0.54%)
Nov 21, 2018 4.982 4.982 4.982 0 +0.00(+0.00%)
Nov 20, 2018 5.130 5.130 4.948 4.982 295,303 -0.20(-3.84%)
Nov 19, 2018 5.350 5.350 5.168 5.181 437,676 -0.20(-3.70%)
Nov 16, 2018 5.414 5.414 5.350 5.380 164,534 -0.04(-0.75%)
Nov 15, 2018 5.433 5.433 5.395 5.420 168,644 -0.01(-0.15%)
Nov 14, 2018 5.433 5.437 5.362 5.429 321,967 +0.00(+0.06%)
Nov 13, 2018 5.446 5.450 5.416 5.426 149,223 -0.00(-0.07%)
Nov 12, 2018 5.454 5.454 5.416 5.429 78,504 -0.02(-0.38%)
Nov 09, 2018 5.433 5.454 5.383 5.450 187,681 +0.02(+0.39%)
Nov 08, 2018 5.433 5.437 5.378 5.429 246,084 -0.00(-0.08%)
Nov 07, 2018 5.454 5.475 5.412 5.433 437,091 -0.00(-0.08%)
Nov 06, 2018 5.395 5.454 5.378 5.437 248,328 +0.01(+0.16%)
Nov 05, 2018 5.467 5.475 5.374 5.428 426,804 -0.03(-0.62%)
Nov 02, 2018 5.525 5.534 5.429 5.462 120,992 -0.07(-1.31%)
Nov 01, 2018 5.517 5.546 5.500 5.535 169,809 +0.04(+0.71%)
Oct 31, 2018 5.441 5.513 5.420 5.496 270,021 +0.05(+0.85%)
Oct 30, 2018 5.391 5.471 5.336 5.450 259,974 +0.01(+0.12%)
Oct 29, 2018 5.513 5.513 5.401 5.443 280,739 -0.07(-1.26%)
Oct 26, 2018 5.542 5.551 5.416 5.513 222,931 -0.04(-0.76%)
Oct 25, 2018 5.576 5.580 5.517 5.555 245,367 -0.02(-0.38%)
Oct 24, 2018 5.714 5.714 5.559 5.576 254,868 -0.14(-2.42%)
Oct 23, 2018 5.752 5.752 5.676 5.714 161,534 -0.04(-0.73%)
Oct 22, 2018 5.731 5.781 5.718 5.756 140,180 +0.00(+0.07%)
Oct 19, 2018 5.832 5.840 5.752 5.752 270,090 -0.08(-1.37%)
Oct 18, 2018 5.861 5.865 5.815 5.832 138,043 -0.06(-1.04%)
Oct 17, 2018 5.872 5.910 5.851 5.893 145,499 +0.02(+0.28%)
Oct 16, 2018 5.772 5.876 5.769 5.876 100,239 +0.11(+1.88%)
Oct 15, 2018 5.735 5.768 5.726 5.768 97,219 +0.05(+0.87%)
Oct 12, 2018 5.701 5.735 5.701 5.718 131,344 +0.02(+0.37%)
Oct 11, 2018 5.722 5.772 5.593 5.697 207,570 -0.07(-1.23%)
Oct 10, 2018 5.851 5.851 5.722 5.768 259,179 -0.08(-1.42%)
Oct 09, 2018 5.776 5.851 5.764 5.851 184,632 +0.07(+1.30%)
Oct 08, 2018 5.714 5.793 5.714 5.776 120,474 +0.07(+1.17%)
Oct 05, 2018 5.747 5.772 5.656 5.710 420,207 -0.07(-1.15%)
Oct 04, 2018 5.835 5.893 5.751 5.776 369,403 -0.10(-1.70%)
Oct 03, 2018 5.943 5.951 5.868 5.876 219,182 -0.08(-1.26%)
Oct 02, 2018 5.943 5.955 5.935 5.952 108,694 -0.00(-0.07%)
Oct 01, 2018 5.926 5.955 5.914 5.955 73,663 +0.03(+0.49%)
Sep 28, 2018 5.947 5.964 5.914 5.926 126,542 -0.02(-0.28%)
Sep 27, 2018 5.935 5.955 5.914 5.943 126,921 +0.01(+0.14%)
Sep 26, 2018 5.951 5.955 5.918 5.935 99,822 -0.01(-0.21%)
Sep 25, 2018 5.922 5.967 5.901 5.947 142,390 +0.04(+0.63%)
Sep 24, 2018 5.885 5.915 5.872 5.910 146,422 -0.01(-0.21%)
Sep 21, 2018 5.955 5.955 5.918 5.922 131,825 -0.01(-0.25%)
Sep 20, 2018 5.912 5.937 5.887 5.937 205,356 +0.05(+0.83%)
Sep 19, 2018 5.933 5.933 5.817 5.888 88,054 -0.04(-0.62%)
Sep 18, 2018 5.937 5.937 5.920 5.924 101,599 +0.00(+0.00%)
Sep 17, 2018 5.937 5.937 5.916 5.924 143,193 +0.00(+0.07%)
Sep 14, 2018 5.916 5.937 5.896 5.920 132,884 +0.00(+0.07%)
Sep 13, 2018 5.900 5.926 5.862 5.916 136,878 +0.04(+0.63%)
Sep 12, 2018 5.862 5.900 5.846 5.879 185,266 +0.04(+0.71%)
Sep 11, 2018 5.834 5.896 5.813 5.838 152,485 +0.03(+0.57%)
Sep 10, 2018 5.763 5.805 5.763 5.805 118,303 +0.03(+0.57%)
Sep 07, 2018 5.759 5.784 5.755 5.772 194,364 -0.01(-0.21%)
Sep 06, 2018 5.801 5.871 5.763 5.784 300,631 -0.05(-0.85%)
Sep 05, 2018 5.846 5.867 5.825 5.834 229,962 -0.05(-0.91%)
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.