Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
abrdn Income Credit Strategies Fund (ACP)
abrdn Income Credit Strategies Fund (ACP) Historical

ACP abrdn Income Credit Strategies Fund

6.44

-0.03 (-0.46%)

Last Updated: 09:40:11

Delayed by 15 minutes

ACP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	6.47	-0.11	-1.67%	6.62	6.62	6.44	868,893
Apr 23 2024	6.58	0.01	0.15%	6.58	6.65	6.56	342,060
Apr 22 2024	6.57	-0.11	-1.65%	6.60	6.65	6.565	375,241
Apr 19 2024	6.68	-0.04	-0.60%	6.72	6.76	6.64	474,254
Apr 18 2024	6.72	0.05	0.75%	6.66	6.75	6.64	373,480
Apr 17 2024	6.67	0.08	1.21%	6.59	6.74	6.59	498,366
Apr 16 2024	6.59	0.01	0.15%	6.64	6.6783	6.55	345,681
Apr 15 2024	6.58	-0.04	-0.60%	6.64	6.74	6.57	523,896
Apr 12 2024	6.62	-0.07	-1.05%	6.70	6.71	6.62	392,325
Apr 11 2024	6.69	-0.05	-0.74%	6.76	6.76	6.69	432,141
Apr 10 2024	6.74	-0.04	-0.52%	6.73	6.78	6.70	330,045
Apr 09 2024	6.7752	0.01	0.08%	6.78	6.80	6.7401	232,572
Apr 08 2024	6.77	0.04	0.59%	6.73	6.79	6.73	192,514
Apr 05 2024	6.73	0.00	0.00%	6.75	6.775	6.70	233,338
Apr 04 2024	6.73	-0.04	-0.59%	6.83	6.84	6.72	411,137
Apr 03 2024	6.77	0.01	0.15%	6.75	6.80	6.75	212,998
Apr 02 2024	6.76	-0.04	-0.59%	6.77	6.80	6.72	243,779
Apr 01 2024	6.80	0.02	0.29%	6.80	6.81	6.75	356,768
Mar 28 2024	6.78	0.03	0.44%	6.76	6.81	6.75	272,358
Mar 27 2024	6.75	0.01	0.15%	6.75	6.77	6.65	442,576
Mar 26 2024	6.74	0.03	0.45%	6.75	6.75	6.7212	225,803
Mar 25 2024	6.71	-0.01	-0.15%	6.75	6.7601	6.70	477,466
Mar 22 2024	6.72	-0.09	-1.32%	6.81	6.81	6.72	517,999
Mar 21 2024	6.81	-0.08	-1.16%	6.90	6.9018	6.80	345,747
Mar 20 2024	6.89	-0.15	-2.13%	6.93	6.95	6.86	432,371
Mar 19 2024	7.04	0.03	0.43%	7.04	7.05	7.00	509,245
Mar 18 2024	7.01	0.07	1.01%	6.99	7.03	6.97	507,925
Mar 15 2024	6.94	0.01	0.14%	6.93	6.94	6.91	214,392
Mar 14 2024	6.93	-0.05	-0.72%	6.98	6.99	6.90	306,068
Mar 13 2024	6.98	0.05	0.72%	6.95	6.98	6.93	271,809
Mar 12 2024	6.93	0.06	0.87%	6.88	6.93	6.88	240,596
Mar 11 2024	6.87	-0.02	-0.29%	6.90	6.92	6.83	417,645
Mar 08 2024	6.89	0.05	0.73%	6.85	6.89	6.84	273,056
Mar 07 2024	6.84	-0.01	-0.15%	6.85	6.88	6.83	203,962
Mar 06 2024	6.85	0.02	0.29%	6.83	6.87	6.82	183,637
Mar 05 2024	6.83	-0.02	-0.29%	6.84	6.855	6.83	151,357
Mar 04 2024	6.85	0.02	0.29%	6.81	6.855	6.80	339,904
Mar 01 2024	6.83	0.03	0.44%	6.78	6.84	6.78	248,063
Feb 29 2024	6.80	0.04	0.59%	6.80	6.81	6.765	234,260
Feb 28 2024	6.76	0.00	0.07%	6.70	6.78	6.70	255,974
Feb 27 2024	6.755	0.04	0.67%	6.74	6.77	6.72	206,262
Feb 26 2024	6.71	-0.03	-0.45%	6.74	6.77	6.70	216,737
Feb 23 2024	6.74	-0.04	-0.59%	6.76	6.7869	6.74	242,373
Feb 22 2024	6.78	-0.01	-0.15%	6.81	6.81	6.77	265,908
Feb 21 2024	6.79	-0.08	-1.16%	6.76	6.82	6.7501	352,191
Feb 20 2024	6.87	0.05	0.73%	6.85	6.89	6.835	439,614
Feb 16 2024	6.82	-0.02	-0.29%	6.84	6.85	6.81	249,071
Feb 15 2024	6.84	0.08	1.18%	6.81	6.86	6.79	326,569
Feb 14 2024	6.76	0.01	0.15%	6.77	6.81	6.76	287,432
Feb 13 2024	6.75	-0.02	-0.30%	6.76	6.7691	6.73	311,842
Feb 12 2024	6.77	0.02	0.30%	6.77	6.7999	6.74	369,948
Feb 09 2024	6.75	0.02	0.30%	6.73	6.78	6.7201	379,448
Feb 08 2024	6.73	-0.02	-0.30%	6.73	6.77	6.72	303,608
Feb 07 2024	6.75	-0.01	-0.15%	6.79	6.79	6.75	248,614
Feb 06 2024	6.76	0.07	1.05%	6.71	6.76	6.71	295,303
Feb 05 2024	6.69	-0.07	-1.04%	6.79	6.79	6.685	330,759
Feb 02 2024	6.76	-0.09	-1.31%	6.84	6.84	6.72	597,883
Feb 01 2024	6.85	-0.02	-0.29%	6.87	6.87	6.81	495,888
Jan 31 2024	6.87	0.00	0.00%	6.86	6.90	6.80	543,696
Jan 30 2024	6.87	0.01	0.15%	6.84	6.87	6.82	151,525
Jan 29 2024	6.86	0.04	0.59%	6.81	6.87	6.8001	319,478
Jan 26 2024	6.82	0.03	0.44%	6.82	6.82	6.7899	170,580

abrdn Income Credit Stra...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions