abrdn Income Credit Strategies Fund (NY: ACP )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.760 6.810 6.750 6.780 272,358 +0.03(+0.44%)
Mar 27, 2024 6.750 6.770 6.650 6.750 442,676 +0.01(+0.15%)
Mar 26, 2024 6.750 6.750 6.721 6.740 225,807 +0.03(+0.45%)
Mar 25, 2024 6.750 6.760 6.700 6.710 477,467 -0.01(-0.15%)
Mar 22, 2024 6.810 6.810 6.720 6.720 522,500 -0.09(-1.32%)
Mar 21, 2024 6.900 6.902 6.800 6.810 345,747 -0.08(-1.16%)
Mar 20, 2024 6.930 6.950 6.860 6.890 432,371 -0.15(-2.13%)
Mar 19, 2024 7.040 7.050 7.000 7.040 509,246 +0.03(+0.43%)
Mar 18, 2024 6.990 7.030 6.970 7.010 507,925 +0.07(+1.01%)
Mar 15, 2024 6.930 6.940 6.910 6.940 215,206 +0.01(+0.14%)
Mar 14, 2024 6.980 6.990 6.900 6.930 306,068 -0.05(-0.72%)
Mar 13, 2024 6.950 6.980 6.930 6.980 271,812 +0.05(+0.72%)
Mar 12, 2024 6.910 6.930 6.880 6.930 240,596 +0.06(+0.87%)
Mar 11, 2024 6.900 6.920 6.830 6.870 417,650 -0.02(-0.29%)
Mar 08, 2024 6.850 6.890 6.840 6.890 273,056 +0.05(+0.73%)
Mar 07, 2024 6.850 6.880 6.830 6.840 203,962 -0.01(-0.15%)
Mar 06, 2024 6.830 6.870 6.820 6.850 183,637 +0.02(+0.29%)
Mar 05, 2024 6.840 6.855 6.830 6.830 151,195 -0.02(-0.29%)
Mar 04, 2024 6.810 6.855 6.800 6.850 339,904 +0.02(+0.29%)
Mar 01, 2024 6.780 6.840 6.780 6.830 248,072 +0.03(+0.44%)
Feb 29, 2024 6.800 6.810 6.765 6.800 234,260 +0.04(+0.59%)
Feb 28, 2024 6.700 6.780 6.700 6.760 255,974 +0.00(+0.07%)
Feb 27, 2024 6.720 6.770 6.720 6.755 206,262 +0.04(+0.67%)
Feb 26, 2024 6.740 6.770 6.700 6.710 216,737 -0.03(-0.45%)
Feb 23, 2024 6.760 6.787 6.740 6.740 242,413 -0.04(-0.59%)
Feb 22, 2024 6.810 6.810 6.770 6.780 265,908 -0.01(-0.15%)
Feb 21, 2024 6.760 6.820 6.750 6.790 352,186 -0.08(-1.16%)
Feb 20, 2024 6.850 6.890 6.835 6.870 439,614 +0.05(+0.73%)
Feb 16, 2024 6.840 6.850 6.810 6.820 249,071 -0.02(-0.29%)
Feb 15, 2024 6.810 6.860 6.790 6.840 326,569 +0.08(+1.18%)
Feb 14, 2024 6.770 6.810 6.760 6.760 287,432 +0.01(+0.15%)
Feb 13, 2024 6.760 6.769 6.730 6.750 311,342 -0.02(-0.30%)
Feb 12, 2024 6.770 6.800 6.740 6.770 369,948 +0.02(+0.30%)
Feb 09, 2024 6.730 6.780 6.720 6.750 379,448 +0.02(+0.30%)
Feb 08, 2024 6.730 6.770 6.720 6.730 303,608 -0.02(-0.30%)
Feb 07, 2024 6.790 6.790 6.750 6.750 248,614 -0.01(-0.15%)
Feb 06, 2024 6.710 6.760 6.710 6.760 295,299 +0.07(+1.05%)
Feb 05, 2024 6.790 6.790 6.685 6.690 330,654 -0.07(-1.04%)
Feb 02, 2024 6.840 6.840 6.720 6.760 597,931 -0.09(-1.31%)
Feb 01, 2024 6.870 6.870 6.810 6.850 495,815 -0.02(-0.29%)
Jan 31, 2024 6.860 6.900 6.800 6.870 543,659 +0.00(+0.00%)
Jan 30, 2024 6.840 6.870 6.820 6.870 151,425 +0.01(+0.15%)
Jan 29, 2024 6.810 6.870 6.800 6.860 319,477 +0.04(+0.59%)
Jan 26, 2024 6.820 6.820 6.790 6.820 170,580 +0.03(+0.44%)
Jan 25, 2024 6.770 6.800 6.750 6.790 162,183 +0.04(+0.59%)
Jan 24, 2024 6.780 6.805 6.740 6.750 239,987 -0.02(-0.30%)
Jan 23, 2024 6.790 6.794 6.758 6.770 191,257 -0.01(-0.15%)
Jan 22, 2024 6.770 6.819 6.760 6.780 588,459 +0.03(+0.44%)
Jan 19, 2024 6.760 6.760 6.706 6.750 448,846 -0.02(-0.29%)
Jan 18, 2024 6.701 6.800 6.701 6.770 330,284 +0.08(+1.18%)
Jan 17, 2024 6.800 6.845 6.672 6.691 598,053 -0.11(-1.59%)
Jan 16, 2024 6.800 6.874 6.800 6.800 496,611 +0.03(+0.44%)
Jan 12, 2024 6.750 6.839 6.721 6.770 414,521 -0.04(-0.58%)
Jan 11, 2024 6.760 6.839 6.731 6.810 324,112 -0.01(-0.14%)
Jan 10, 2024 6.691 6.829 6.662 6.819 417,675 +0.09(+1.32%)
Jan 09, 2024 6.642 6.731 6.603 6.731 380,914 +0.05(+0.74%)
Jan 08, 2024 6.603 6.711 6.593 6.681 262,945 +0.03(+0.44%)
Jan 05, 2024 6.573 6.652 6.573 6.652 313,297 +0.01(+0.15%)
Jan 04, 2024 6.593 6.667 6.514 6.642 379,889 -0.01(-0.15%)
Jan 03, 2024 6.612 6.672 6.583 6.652 381,946 +0.00(+0.00%)
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.