Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Income Credit Strategies Fund
(NY:
ACP
)
6.700
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
5.765
5.774
5.705
5.731
284,827
+0.04(+0.76%)
May 30, 2023
5.731
5.731
5.653
5.688
191,599
-0.01(-0.15%)
May 26, 2023
5.636
5.696
5.609
5.696
268,514
+0.13(+2.32%)
May 25, 2023
5.645
5.645
5.550
5.567
246,142
-0.04(-0.77%)
May 24, 2023
5.670
5.670
5.601
5.610
266,942
-0.04(-0.76%)
May 23, 2023
5.653
5.679
5.645
5.653
174,598
-0.01(-0.15%)
May 22, 2023
5.731
5.739
5.645
5.662
206,506
-0.04(-0.76%)
May 19, 2023
5.662
5.713
5.662
5.705
155,022
+0.03(+0.46%)
May 18, 2023
5.705
5.722
5.662
5.679
192,658
-0.03(-0.60%)
May 17, 2023
5.680
5.730
5.658
5.713
321,834
+0.06(+1.05%)
May 16, 2023
5.688
5.713
5.620
5.654
298,497
+0.01(+0.15%)
May 15, 2023
5.603
5.646
5.565
5.646
308,010
+0.07(+1.22%)
May 12, 2023
5.612
5.620
5.544
5.578
283,951
-0.03(-0.61%)
May 11, 2023
5.595
5.612
5.569
5.612
302,807
+0.01(+0.15%)
May 10, 2023
5.578
5.620
5.578
5.603
179,314
+0.03(+0.46%)
May 09, 2023
5.603
5.607
5.569
5.578
173,126
+0.02(+0.31%)
May 08, 2023
5.629
5.629
5.551
5.561
248,513
-0.04(-0.76%)
May 05, 2023
5.603
5.620
5.569
5.603
289,298
+0.03(+0.46%)
May 04, 2023
5.586
5.586
5.544
5.578
224,376
+0.01(+0.15%)
May 03, 2023
5.637
5.688
5.569
5.569
206,280
-0.02(-0.30%)
May 02, 2023
5.680
5.713
5.586
5.586
327,696
-0.09(-1.64%)
May 01, 2023
5.663
5.713
5.663
5.680
255,088
-0.03(-0.59%)
Apr 28, 2023
5.680
5.713
5.637
5.713
359,689
+0.10(+1.82%)
Apr 27, 2023
5.663
5.663
5.603
5.612
331,670
-0.05(-0.90%)
Apr 26, 2023
5.603
5.680
5.603
5.663
251,219
+0.05(+0.91%)
Apr 25, 2023
5.680
5.713
5.603
5.612
194,835
-0.07(-1.20%)
Apr 24, 2023
5.603
5.697
5.603
5.680
328,102
+0.08(+1.36%)
Apr 21, 2023
5.569
5.619
5.569
5.603
236,809
+0.03(+0.61%)
Apr 20, 2023
5.612
5.654
5.544
5.569
369,398
-0.07(-1.20%)
Apr 19, 2023
5.662
5.687
5.629
5.637
646,484
-0.04(-0.74%)
Apr 18, 2023
5.654
5.700
5.650
5.679
329,108
+0.04(+0.74%)
Apr 17, 2023
5.645
5.682
5.579
5.637
589,591
-0.02(-0.30%)
Apr 14, 2023
5.687
5.696
5.637
5.654
192,475
-0.02(-0.29%)
Apr 13, 2023
5.671
5.687
5.645
5.671
290,794
+0.03(+0.44%)
Apr 12, 2023
5.637
5.662
5.604
5.645
515,185
+0.10(+1.81%)
Apr 11, 2023
5.587
5.633
5.520
5.545
420,930
+0.02(+0.30%)
Apr 10, 2023
5.537
5.545
5.474
5.528
393,964
-0.01(-0.15%)
Apr 06, 2023
5.461
5.537
5.436
5.537
459,579
+0.12(+2.16%)
Apr 05, 2023
5.478
5.491
5.369
5.420
458,548
-0.05(-0.92%)
Apr 04, 2023
5.604
5.615
5.461
5.470
384,759
-0.10(-1.80%)
Apr 03, 2023
5.604
5.620
5.537
5.570
512,774
-0.01(-0.15%)
Mar 31, 2023
5.612
5.612
5.503
5.579
326,108
+0.11(+1.99%)
Mar 30, 2023
5.528
5.545
5.449
5.470
422,097
+0.03(+0.62%)
Mar 29, 2023
5.428
5.520
5.403
5.436
329,450
+0.01(+0.15%)
Mar 28, 2023
5.403
5.436
5.378
5.428
133,593
+0.03(+0.62%)
Mar 27, 2023
5.436
5.453
5.369
5.395
390,311
-0.04(-0.77%)
Mar 24, 2023
5.478
5.502
5.436
5.436
290,805
-0.04(-0.76%)
Mar 23, 2023
5.620
5.675
5.461
5.478
405,667
-0.12(-2.09%)
Mar 22, 2023
5.628
5.678
5.595
5.595
300,922
-0.02(-0.29%)
Mar 21, 2023
5.686
5.686
5.595
5.612
232,430
+0.05(+0.89%)
Mar 20, 2023
5.694
5.694
5.562
5.562
337,307
-0.05(-0.88%)
Mar 17, 2023
5.571
5.636
5.538
5.612
284,125
+0.05(+0.89%)
Mar 16, 2023
5.554
5.628
5.521
5.562
440,028
-0.02(-0.30%)
Mar 15, 2023
5.719
5.727
5.455
5.579
519,868
-0.19(-3.29%)
Mar 14, 2023
5.702
5.825
5.694
5.768
412,377
+0.11(+1.97%)
Mar 13, 2023
5.875
5.933
5.636
5.657
514,446
-0.29(-4.92%)
Mar 10, 2023
6.048
6.057
5.925
5.950
253,014
-0.07(-1.10%)
Mar 09, 2023
6.147
6.214
6.016
6.016
288,526
-0.17(-2.80%)
Mar 08, 2023
6.230
6.238
6.098
6.189
216,786
-0.03(-0.53%)
Mar 07, 2023
6.246
6.286
6.164
6.222
161,061
-0.02(-0.40%)
Mar 06, 2023
6.180
6.246
6.139
6.246
239,580
+0.07(+1.07%)
Mar 03, 2023
6.073
6.222
6.073
6.180
157,290
+0.07(+1.21%)
Mar 02, 2023
6.114
6.139
6.057
6.106
162,577
-0.03(-0.54%)
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
.