Skip to main content

abrdn Income Credit Strategies Fund (NY: ACP )

6.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.468 6.505 6.373 6.411 532,195 -0.10(-1.59%)
Dec 28, 2023 6.505 6.543 6.430 6.515 337,682 +0.09(+1.47%)
Dec 27, 2023 6.467 6.467 6.420 6.420 343,535 +0.02(+0.29%)
Dec 26, 2023 6.393 6.427 6.374 6.402 361,524 -0.04(-0.58%)
Dec 22, 2023 6.430 6.490 6.388 6.439 276,092 +0.00(+0.00%)
Dec 21, 2023 6.411 6.486 6.410 6.439 323,648 +0.08(+1.32%)
Dec 20, 2023 6.467 6.484 6.346 6.355 337,857 -0.15(-2.29%)
Dec 19, 2023 6.458 6.529 6.420 6.504 454,715 +0.04(+0.58%)
Dec 18, 2023 6.430 6.476 6.420 6.467 343,012 +0.05(+0.72%)
Dec 15, 2023 6.272 6.420 6.263 6.420 466,386 +0.17(+2.67%)
Dec 14, 2023 6.188 6.300 6.188 6.253 419,958 +0.07(+1.20%)
Dec 13, 2023 6.040 6.207 6.012 6.179 420,057 +0.11(+1.84%)
Dec 12, 2023 5.993 6.100 5.979 6.067 226,029 +0.06(+0.93%)
Dec 11, 2023 6.049 6.058 5.984 6.012 221,452 -0.04(-0.61%)
Dec 08, 2023 5.947 6.105 5.947 6.049 276,469 +0.00(+0.00%)
Dec 07, 2023 6.002 6.104 5.956 6.049 416,869 +0.02(+0.31%)
Dec 06, 2023 5.984 6.040 5.937 6.030 469,590 +0.08(+1.41%)
Dec 05, 2023 5.891 5.947 5.826 5.947 359,523 +0.07(+1.11%)
Dec 04, 2023 5.835 5.882 5.817 5.882 387,128 +0.02(+0.32%)
Dec 01, 2023 5.724 5.863 5.724 5.863 277,785 +0.14(+2.44%)
Nov 30, 2023 5.724 5.761 5.710 5.724 285,747 +0.03(+0.49%)
Nov 29, 2023 5.659 5.705 5.654 5.696 391,455 +0.03(+0.49%)
Nov 28, 2023 5.686 5.696 5.649 5.668 312,310 -0.01(-0.16%)
Nov 27, 2023 5.640 5.710 5.640 5.677 230,758 +0.02(+0.41%)
Nov 24, 2023 5.649 5.691 5.640 5.654 125,940 +0.00(+0.08%)
Nov 22, 2023 5.705 5.733 5.621 5.649 383,918 -0.05(-0.82%)
Nov 21, 2023 5.668 5.770 5.668 5.696 442,928 -0.04(-0.65%)
Nov 20, 2023 5.724 5.769 5.687 5.733 414,802 +0.02(+0.32%)
Nov 17, 2023 5.687 5.733 5.669 5.715 466,175 +0.05(+0.97%)
Nov 16, 2023 5.614 5.673 5.596 5.660 435,507 +0.04(+0.65%)
Nov 15, 2023 5.550 5.632 5.537 5.623 310,761 +0.02(+0.33%)
Nov 14, 2023 5.541 5.614 5.532 5.605 440,590 +0.09(+1.66%)
Nov 13, 2023 5.532 5.550 5.459 5.513 314,912 -0.04(-0.66%)
Nov 10, 2023 5.532 5.568 5.523 5.550 215,765 +0.02(+0.33%)
Nov 09, 2023 5.587 5.595 5.513 5.532 297,741 -0.05(-0.82%)
Nov 08, 2023 5.568 5.641 5.549 5.577 282,204 +0.00(+0.00%)
Nov 07, 2023 5.559 5.591 5.541 5.577 223,745 +0.02(+0.33%)
Nov 06, 2023 5.632 5.651 5.550 5.559 284,464 -0.09(-1.62%)
Nov 03, 2023 5.660 5.669 5.568 5.651 348,343 +0.07(+1.31%)
Nov 02, 2023 5.440 5.605 5.431 5.577 524,128 +0.19(+3.57%)
Nov 01, 2023 5.267 5.390 5.267 5.385 545,086 +0.10(+1.90%)
Oct 31, 2023 5.230 5.285 5.175 5.285 561,857 +0.12(+2.30%)
Oct 30, 2023 5.148 5.166 5.075 5.166 329,431 +0.03(+0.53%)
Oct 27, 2023 5.139 5.212 5.129 5.139 333,020 -0.05(-0.88%)
Oct 26, 2023 5.203 5.285 5.166 5.184 359,316 -0.05(-0.87%)
Oct 25, 2023 5.395 5.413 5.221 5.230 576,451 -0.19(-3.46%)
Oct 24, 2023 5.532 5.555 5.390 5.417 699,165 -0.13(-2.39%)
Oct 23, 2023 5.504 5.596 5.504 5.550 260,367 -0.03(-0.49%)
Oct 20, 2023 5.622 5.622 5.577 5.577 343,358 -0.05(-0.96%)
Oct 19, 2023 5.622 5.667 5.622 5.631 279,088 +0.01(+0.16%)
Oct 18, 2023 5.622 5.622 5.532 5.622 405,429 +0.00(+0.00%)
Oct 17, 2023 5.685 5.694 5.613 5.622 365,784 -0.11(-1.88%)
Oct 16, 2023 5.766 5.793 5.721 5.730 248,513 -0.02(-0.31%)
Oct 13, 2023 5.712 5.748 5.694 5.748 228,879 +0.04(+0.63%)
Oct 12, 2023 5.721 5.748 5.685 5.712 303,612 +0.02(+0.32%)
Oct 11, 2023 5.685 5.712 5.631 5.694 296,003 +0.10(+1.77%)
Oct 10, 2023 5.568 5.622 5.564 5.595 505,025 +0.04(+0.65%)
Oct 09, 2023 5.505 5.586 5.487 5.559 247,166 +0.06(+1.15%)
Oct 06, 2023 5.505 5.577 5.461 5.496 444,635 -0.03(-0.49%)
Oct 05, 2023 5.577 5.603 5.505 5.523 534,483 -0.09(-1.60%)
Oct 04, 2023 5.820 5.829 5.604 5.613 915,507 -0.22(-3.70%)
Oct 03, 2023 5.919 5.982 5.820 5.829 621,201 -0.19(-3.14%)
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.