Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.651 -0.039 (-0.58%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.531 5.531 5.424 5.498 330,889 +0.11(+1.99%)
Mar 30, 2023 5.448 5.465 5.370 5.391 428,287 +0.03(+0.62%)
Mar 29, 2023 5.350 5.440 5.325 5.358 334,280 +0.01(+0.15%)
Mar 28, 2023 5.325 5.358 5.300 5.350 135,551 +0.03(+0.62%)
Mar 27, 2023 5.358 5.374 5.292 5.317 396,034 -0.04(-0.77%)
Mar 24, 2023 5.399 5.423 5.358 5.358 295,069 -0.04(-0.76%)
Mar 23, 2023 5.539 5.593 5.383 5.399 411,615 -0.12(-2.09%)
Mar 22, 2023 5.547 5.596 5.514 5.514 305,334 -0.02(-0.29%)
Mar 21, 2023 5.604 5.604 5.514 5.531 235,838 +0.05(+0.89%)
Mar 20, 2023 5.612 5.612 5.482 5.482 342,253 -0.05(-0.88%)
Mar 17, 2023 5.490 5.555 5.458 5.531 288,292 +0.05(+0.89%)
Mar 16, 2023 5.474 5.547 5.441 5.482 446,480 -0.02(-0.30%)
Mar 15, 2023 5.636 5.644 5.376 5.498 527,491 -0.19(-3.29%)
Mar 14, 2023 5.620 5.741 5.612 5.685 418,424 +0.11(+1.97%)
Mar 13, 2023 5.791 5.847 5.555 5.575 521,989 -0.29(-4.92%)
Mar 10, 2023 5.961 5.969 5.839 5.864 256,724 -0.06(-1.10%)
Mar 09, 2023 6.059 6.125 5.929 5.929 292,756 -0.17(-2.80%)
Mar 08, 2023 6.140 6.148 6.010 6.099 219,964 -0.03(-0.53%)
Mar 07, 2023 6.156 6.195 6.075 6.132 163,423 -0.02(-0.40%)
Mar 06, 2023 6.091 6.156 6.050 6.156 243,093 +0.06(+1.07%)
Mar 03, 2023 5.985 6.132 5.985 6.091 159,596 +0.07(+1.21%)
Mar 02, 2023 6.026 6.050 5.969 6.018 164,961 -0.03(-0.54%)
Mar 01, 2023 5.961 6.225 5.961 6.050 466,486 -0.16(-2.61%)
Feb 28, 2023 6.205 6.310 6.164 6.213 210,559 +0.02(+0.39%)
Feb 27, 2023 6.205 6.213 6.026 6.188 357,732 +0.02(+0.26%)
Feb 24, 2023 6.505 6.505 6.172 6.172 357,997 -0.37(-5.71%)
Feb 23, 2023 6.489 6.586 6.477 6.546 130,148 +0.11(+1.77%)
Feb 22, 2023 6.489 6.570 6.391 6.432 241,153 -0.10(-1.49%)
Feb 21, 2023 6.757 6.822 6.497 6.530 298,919 -0.26(-3.83%)
Feb 17, 2023 6.789 6.830 6.749 6.789 172,318 -0.03(-0.48%)
Feb 16, 2023 6.814 6.846 6.735 6.822 219,502 +0.02(+0.35%)
Feb 15, 2023 6.742 6.862 6.710 6.798 236,108 +0.07(+1.07%)
Feb 14, 2023 6.830 6.926 6.710 6.726 465,907 -0.09(-1.30%)
Feb 13, 2023 6.661 6.814 6.581 6.814 264,876 +0.18(+2.78%)
Feb 10, 2023 6.525 6.677 6.477 6.629 262,561 +0.14(+2.23%)
Feb 09, 2023 6.501 6.538 6.461 6.485 156,332 -0.01(-0.12%)
Feb 08, 2023 6.509 6.581 6.485 6.493 197,044 -0.02(-0.25%)
Feb 07, 2023 6.517 6.561 6.478 6.509 199,329 -0.03(-0.49%)
Feb 06, 2023 6.421 6.541 6.421 6.541 171,372 +0.13(+2.00%)
Feb 03, 2023 6.397 6.485 6.348 6.413 214,854 +0.02(+0.25%)
Feb 02, 2023 6.316 6.469 6.308 6.397 248,841 +0.08(+1.27%)
Feb 01, 2023 6.252 6.372 6.252 6.316 292,560 +0.10(+1.68%)
Jan 31, 2023 6.236 6.256 6.180 6.212 256,760 +0.06(+1.04%)
Jan 30, 2023 6.292 6.340 6.116 6.148 271,405 -0.12(-1.92%)
Jan 27, 2023 6.332 6.364 6.228 6.268 286,549 -0.02(-0.38%)
Jan 26, 2023 6.541 6.541 6.180 6.292 273,384 -0.10(-1.63%)
Jan 25, 2023 6.332 6.429 6.304 6.397 165,872 +0.04(+0.69%)
Jan 24, 2023 6.292 6.501 6.260 6.352 136,149 +0.01(+0.19%)
Jan 23, 2023 6.525 6.613 6.284 6.340 476,523 -0.17(-2.59%)
Jan 20, 2023 6.461 6.660 6.449 6.509 653,510 +0.21(+3.27%)
Jan 19, 2023 6.120 6.342 6.113 6.303 331,236 +0.21(+3.52%)
Jan 18, 2023 5.986 6.105 5.986 6.089 329,538 +0.13(+2.26%)
Jan 17, 2023 5.827 5.962 5.807 5.954 352,225 +0.16(+2.74%)
Jan 13, 2023 5.621 5.914 5.621 5.795 355,064 +0.13(+2.38%)
Jan 12, 2023 5.573 5.661 5.565 5.661 184,384 +0.10(+1.71%)
Jan 11, 2023 5.550 5.593 5.542 5.565 258,342 +0.02(+0.43%)
Jan 10, 2023 5.439 5.542 5.423 5.542 198,982 +0.12(+2.19%)
Jan 09, 2023 5.423 5.494 5.375 5.423 192,858 +0.05(+0.88%)
Jan 06, 2023 5.391 5.431 5.367 5.375 152,977 +0.03(+0.52%)
Jan 05, 2023 5.391 5.423 5.343 5.347 129,629 -0.06(-1.10%)
Jan 04, 2023 5.462 5.550 5.375 5.407 135,608 +0.05(+0.89%)
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.