NYSE - Delayed Quote USD

Abrdn Income Credit Strategies Fund (ACP)

6.57 -0.01 (-0.15%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 6.60 6.65 6.57 6.57 6.57 375,200
Apr 22, 2024 0.10 Dividend
Apr 19, 2024 6.72 6.76 6.64 6.68 6.58 432,300
Apr 18, 2024 6.66 6.75 6.64 6.72 6.62 381,000
Apr 17, 2024 6.59 6.74 6.59 6.67 6.57 498,400
Apr 16, 2024 6.64 6.68 6.55 6.59 6.49 345,700
Apr 15, 2024 6.64 6.74 6.57 6.58 6.48 525,400
Apr 12, 2024 6.67 6.71 6.62 6.62 6.52 391,800
Apr 11, 2024 6.76 6.76 6.69 6.69 6.59 432,100
Apr 10, 2024 6.73 6.78 6.70 6.74 6.64 330,000
Apr 9, 2024 6.78 6.80 6.74 6.78 6.68 232,600
Apr 8, 2024 6.73 6.79 6.73 6.77 6.67 192,500
Apr 5, 2024 6.75 6.78 6.70 6.73 6.63 233,300
Apr 4, 2024 6.84 6.84 6.72 6.73 6.63 411,100
Apr 3, 2024 6.75 6.80 6.75 6.77 6.67 230,100
Apr 2, 2024 6.77 6.80 6.72 6.76 6.66 249,800
Apr 1, 2024 6.80 6.81 6.75 6.80 6.70 357,400
Mar 28, 2024 6.76 6.81 6.75 6.78 6.68 272,400
Mar 27, 2024 6.75 6.77 6.65 6.75 6.65 443,700
Mar 26, 2024 6.75 6.75 6.72 6.74 6.64 225,800
Mar 25, 2024 6.75 6.76 6.70 6.71 6.61 477,500
Mar 22, 2024 6.81 6.81 6.72 6.72 6.62 518,000
Mar 21, 2024 6.90 6.90 6.80 6.81 6.71 345,700
Mar 20, 2024 0.10 Dividend
Mar 20, 2024 6.93 6.95 6.86 6.89 6.79 432,600
Mar 19, 2024 7.04 7.05 7.00 7.04 6.84 509,200
Mar 18, 2024 6.99 7.03 6.97 7.01 6.81 507,900
Mar 15, 2024 6.93 6.94 6.91 6.94 6.74 214,400
Mar 14, 2024 6.98 6.99 6.90 6.93 6.73 306,100
Mar 13, 2024 6.95 6.98 6.93 6.98 6.78 271,800
Mar 12, 2024 6.91 6.93 6.88 6.93 6.73 240,600
Mar 11, 2024 6.90 6.92 6.83 6.87 6.67 417,700
Mar 8, 2024 6.85 6.89 6.84 6.89 6.69 273,100
Mar 7, 2024 6.85 6.88 6.83 6.84 6.64 204,000
Mar 6, 2024 6.83 6.87 6.82 6.85 6.65 184,200
Mar 5, 2024 6.84 6.86 6.83 6.83 6.63 151,200
Mar 4, 2024 6.81 6.86 6.80 6.85 6.65 339,900
Mar 1, 2024 6.78 6.84 6.78 6.83 6.63 248,100
Feb 29, 2024 6.80 6.81 6.77 6.80 6.60 234,300
Feb 28, 2024 6.70 6.78 6.70 6.76 6.56 258,000
Feb 27, 2024 6.72 6.77 6.72 6.76 6.56 206,300
Feb 26, 2024 6.74 6.77 6.70 6.71 6.52 216,800
Feb 23, 2024 6.76 6.79 6.74 6.74 6.54 242,400
Feb 22, 2024 6.81 6.81 6.77 6.78 6.58 265,900
Feb 21, 2024 0.10 Dividend
Feb 21, 2024 6.76 6.82 6.75 6.79 6.59 352,200
Feb 20, 2024 6.85 6.89 6.84 6.87 6.57 439,600
Feb 16, 2024 6.84 6.85 6.81 6.82 6.53 247,400
Feb 15, 2024 6.81 6.86 6.79 6.84 6.55 326,500
Feb 14, 2024 6.77 6.81 6.76 6.76 6.47 287,400
Feb 13, 2024 6.76 6.77 6.73 6.75 6.46 314,900
Feb 12, 2024 6.77 6.80 6.74 6.77 6.48 353,100
Feb 9, 2024 6.73 6.78 6.72 6.75 6.46 379,300
Feb 8, 2024 6.73 6.77 6.72 6.73 6.44 303,600
Feb 7, 2024 6.79 6.79 6.75 6.75 6.46 248,600
Feb 6, 2024 6.71 6.76 6.71 6.76 6.47 295,300
Feb 5, 2024 6.79 6.79 6.69 6.69 6.40 331,600
Feb 2, 2024 6.84 6.84 6.72 6.76 6.47 597,900
Feb 1, 2024 6.87 6.87 6.81 6.85 6.55 495,800
Jan 31, 2024 6.86 6.90 6.80 6.87 6.57 543,700
Jan 30, 2024 6.84 6.87 6.82 6.87 6.57 151,400
Jan 29, 2024 6.81 6.87 6.80 6.86 6.56 319,800
Jan 26, 2024 6.82 6.82 6.79 6.82 6.53 170,600
Jan 25, 2024 6.77 6.80 6.75 6.79 6.50 162,200
Jan 24, 2024 6.78 6.81 6.74 6.75 6.46 240,000
Jan 23, 2024 0.10 Dividend
Jan 23, 2024 6.79 6.79 6.76 6.77 6.48 191,300
Jan 22, 2024 6.87 6.92 6.86 6.88 6.49 579,900
Jan 19, 2024 6.86 6.86 6.81 6.85 6.46 441,300
Jan 18, 2024 6.80 6.90 6.80 6.87 6.48 325,500
Jan 17, 2024 6.90 6.95 6.77 6.79 6.40 592,200
Jan 16, 2024 6.90 6.98 6.87 6.90 6.51 489,400
Jan 12, 2024 6.85 6.94 6.82 6.87 6.48 408,400
Jan 11, 2024 6.86 6.94 6.83 6.91 6.52 319,400
Jan 10, 2024 6.79 6.93 6.76 6.92 6.53 412,200
Jan 9, 2024 6.74 6.83 6.70 6.83 6.44 375,400
Jan 8, 2024 6.70 6.81 6.69 6.78 6.39 259,100
Jan 5, 2024 6.67 6.75 6.67 6.75 6.37 308,700
Jan 4, 2024 6.69 6.77 6.61 6.74 6.36 374,400
Jan 3, 2024 6.71 6.77 6.68 6.75 6.37 376,400
Jan 2, 2024 6.75 6.79 6.71 6.75 6.37 392,800
Dec 29, 2023 6.86 6.90 6.76 6.80 6.41 501,700
Dec 28, 2023 0.10 Dividend
Dec 28, 2023 6.90 6.94 6.82 6.91 6.52 318,400
Dec 27, 2023 6.96 6.96 6.91 6.91 6.42 319,200
Dec 26, 2023 6.88 6.92 6.86 6.89 6.40 335,900
Dec 22, 2023 6.92 6.99 6.88 6.93 6.44 256,400
Dec 21, 2023 6.90 6.98 6.90 6.93 6.44 300,700
Dec 20, 2023 6.96 6.98 6.83 6.84 6.36 314,300
Dec 19, 2023 6.95 7.03 6.91 7.00 6.51 422,500
Dec 18, 2023 6.92 6.97 6.91 6.96 6.47 318,700
Dec 15, 2023 6.75 6.91 6.74 6.91 6.42 431,700
Dec 14, 2023 6.66 6.78 6.66 6.73 6.25 390,200
Dec 13, 2023 6.50 6.68 6.47 6.65 6.18 390,300
Dec 12, 2023 6.45 6.57 6.44 6.53 6.07 210,000
Dec 11, 2023 6.51 6.52 6.44 6.47 6.01 205,800
Dec 8, 2023 6.40 6.57 6.40 6.51 6.05 256,800
Dec 7, 2023 6.46 6.57 6.41 6.51 6.05 387,300
Dec 6, 2023 6.44 6.50 6.39 6.49 6.03 436,300
Dec 5, 2023 6.34 6.40 6.27 6.40 5.95 334,100
Dec 4, 2023 6.28 6.33 6.26 6.33 5.88 359,700
Dec 1, 2023 6.16 6.31 6.16 6.31 5.86 258,100
Nov 30, 2023 6.16 6.20 6.15 6.16 5.72 265,500
Nov 29, 2023 6.09 6.14 6.09 6.13 5.70 363,700
Nov 28, 2023 6.12 6.13 6.08 6.10 5.67 290,200
Nov 27, 2023 6.07 6.15 6.07 6.11 5.68 214,400
Nov 24, 2023 6.08 6.13 6.07 6.09 5.66 117,000
Nov 22, 2023 6.14 6.17 6.05 6.08 5.65 356,700
Nov 21, 2023 0.10 Dividend
Nov 21, 2023 6.10 6.21 6.10 6.13 5.70 411,600
Nov 20, 2023 6.26 6.31 6.22 6.27 5.73 379,300
Nov 17, 2023 6.22 6.27 6.20 6.25 5.72 424,300
Nov 16, 2023 6.14 6.21 6.12 6.19 5.66 398,200
Nov 15, 2023 6.07 6.16 6.06 6.15 5.62 284,100
Nov 14, 2023 6.06 6.14 6.05 6.13 5.61 402,800
Nov 13, 2023 6.05 6.07 5.97 6.03 5.51 287,900
Nov 10, 2023 6.05 6.09 6.04 6.07 5.55 197,200
Nov 9, 2023 6.11 6.12 6.03 6.05 5.53 272,200
Nov 8, 2023 6.09 6.17 6.07 6.10 5.58 258,000
Nov 7, 2023 6.08 6.12 6.06 6.10 5.58 204,600
Nov 6, 2023 6.16 6.18 6.07 6.08 5.56 260,100
Nov 3, 2023 6.19 6.20 6.09 6.18 5.65 318,500
Nov 2, 2023 5.95 6.13 5.94 6.10 5.58 479,200
Nov 1, 2023 5.76 5.90 5.76 5.89 5.39 498,400
Oct 31, 2023 5.72 5.78 5.66 5.78 5.29 513,700
Oct 30, 2023 5.63 5.65 5.55 5.65 5.17 301,200
Oct 27, 2023 5.62 5.70 5.61 5.62 5.14 304,400
Oct 26, 2023 5.69 5.78 5.65 5.67 5.19 328,500
Oct 25, 2023 5.90 5.92 5.71 5.72 5.23 527,000
Oct 24, 2023 6.05 6.08 5.90 5.93 5.42 639,300
Oct 23, 2023 0.10 Dividend
Oct 23, 2023 6.02 6.12 6.02 6.07 5.55 238,100
Oct 20, 2023 6.25 6.25 6.20 6.20 5.58 308,900
Oct 19, 2023 6.25 6.30 6.25 6.26 5.63 250,900
Oct 18, 2023 6.25 6.25 6.15 6.25 5.62 364,700
Oct 17, 2023 6.32 6.33 6.24 6.25 5.62 329,100
Oct 16, 2023 6.41 6.44 6.36 6.37 5.73 223,600
Oct 13, 2023 6.35 6.39 6.33 6.39 5.75 204,100
Oct 12, 2023 6.36 6.39 6.32 6.35 5.71 273,100
Oct 11, 2023 6.32 6.35 6.26 6.33 5.70 268,000
Oct 10, 2023 6.19 6.25 6.19 6.22 5.60 454,300
Oct 9, 2023 6.11 6.21 6.10 6.18 5.56 222,200
Oct 6, 2023 6.12 6.20 6.07 6.11 5.50 400,000
Oct 5, 2023 6.20 6.23 6.12 6.14 5.52 480,800
Oct 4, 2023 6.47 6.48 6.23 6.24 5.61 823,600
Oct 3, 2023 6.58 6.65 6.47 6.48 5.83 558,800
Oct 2, 2023 6.80 6.82 6.63 6.69 6.02 463,100
Sep 29, 2023 6.95 6.97 6.77 6.80 6.12 337,800
Sep 28, 2023 6.83 6.83 6.77 6.81 6.13 202,500
Sep 27, 2023 6.80 6.83 6.77 6.81 6.13 240,800
Sep 26, 2023 6.90 6.92 6.80 6.80 6.12 299,700
Sep 25, 2023 6.94 6.96 6.91 6.93 6.24 153,200
Sep 22, 2023 6.98 6.99 6.96 6.97 6.27 169,100
Sep 21, 2023 0.10 Dividend
Sep 21, 2023 6.96 7.02 6.94 6.96 6.26 315,200
Sep 20, 2023 7.11 7.14 7.09 7.09 6.29 319,100
Sep 19, 2023 7.15 7.17 7.10 7.15 6.34 368,600
Sep 18, 2023 7.07 7.13 7.06 7.10 6.30 176,900
Sep 15, 2023 7.07 7.10 7.05 7.06 6.26 127,700
Sep 14, 2023 7.15 7.15 7.05 7.07 6.27 259,900
Sep 13, 2023 7.09 7.14 7.08 7.10 6.30 225,200
Sep 12, 2023 7.05 7.08 7.05 7.08 6.28 158,400
Sep 11, 2023 7.07 7.07 7.04 7.06 6.26 193,300
Sep 8, 2023 7.09 7.09 7.04 7.05 6.25 83,200
Sep 7, 2023 7.10 7.10 7.03 7.06 6.26 222,400
Sep 6, 2023 7.09 7.10 7.01 7.10 6.30 249,400
Sep 5, 2023 7.01 7.02 6.99 7.01 6.22 152,900
Sep 1, 2023 7.04 7.05 6.98 7.00 6.21 278,600
Aug 31, 2023 7.03 7.05 6.97 7.00 6.21 248,600
Aug 30, 2023 6.97 6.98 6.94 6.98 6.19 179,800
Aug 29, 2023 6.95 6.97 6.93 6.95 6.17 176,200
Aug 28, 2023 6.95 6.97 6.92 6.93 6.15 148,000
Aug 25, 2023 6.96 6.96 6.92 6.93 6.15 179,800
Aug 24, 2023 6.95 7.00 6.92 6.94 6.16 177,900
Aug 23, 2023 0.10 Dividend
Aug 23, 2023 6.90 6.94 6.88 6.93 6.15 194,300
Aug 22, 2023 7.03 7.06 6.97 7.00 6.12 365,500
Aug 21, 2023 7.00 7.03 6.93 7.01 6.13 390,500
Aug 18, 2023 6.93 6.97 6.90 6.95 6.08 437,500
Aug 17, 2023 6.93 6.94 6.85 6.93 6.06 325,300
Aug 16, 2023 6.94 6.95 6.88 6.90 6.03 238,100
Aug 15, 2023 6.92 6.94 6.91 6.93 6.06 132,200
Aug 14, 2023 6.93 6.94 6.90 6.93 6.06 189,900
Aug 11, 2023 6.92 6.93 6.89 6.92 6.05 238,400
Aug 10, 2023 6.91 6.93 6.91 6.92 6.05 267,300
Aug 9, 2023 6.91 6.91 6.89 6.90 6.03 258,500
Aug 8, 2023 6.87 6.91 6.87 6.90 6.03 202,000
Aug 7, 2023 6.88 6.90 6.86 6.88 6.02 427,200
Aug 4, 2023 6.85 6.87 6.83 6.87 6.01 267,500
Aug 3, 2023 6.88 6.88 6.81 6.84 5.98 190,800
Aug 2, 2023 6.83 6.88 6.83 6.86 6.00 257,300
Aug 1, 2023 6.87 6.89 6.85 6.88 6.02 231,000
Jul 31, 2023 6.88 6.89 6.86 6.88 6.02 300,200
Jul 28, 2023 6.84 6.88 6.84 6.85 5.99 264,100
Jul 27, 2023 6.87 6.90 6.82 6.84 5.98 276,200
Jul 26, 2023 6.85 6.87 6.84 6.87 6.01 349,100
Jul 25, 2023 6.81 6.85 6.80 6.85 5.99 226,300
Jul 24, 2023 6.81 6.85 6.77 6.84 5.98 297,900
Jul 21, 2023 0.10 Dividend
Jul 21, 2023 6.82 6.86 6.80 6.80 5.95 393,600
Jul 20, 2023 6.94 6.95 6.92 6.95 5.99 682,800
Jul 19, 2023 6.95 6.95 6.92 6.94 5.98 427,600
Jul 18, 2023 6.94 6.95 6.92 6.93 5.97 333,900
Jul 17, 2023 6.92 6.94 6.88 6.92 5.96 667,400
Jul 14, 2023 6.88 6.90 6.87 6.90 5.95 174,900
Jul 13, 2023 6.86 6.90 6.83 6.85 5.90 366,200
Jul 12, 2023 6.82 6.85 6.80 6.81 5.87 368,300
Jul 11, 2023 6.84 6.84 6.81 6.81 5.87 224,100
Jul 10, 2023 6.82 6.83 6.81 6.82 5.88 247,400
Jul 7, 2023 6.80 6.82 6.77 6.82 5.88 241,500
Jul 6, 2023 6.85 6.86 6.76 6.80 5.86 473,000
Jul 5, 2023 6.88 6.88 6.85 6.87 5.92 332,500
Jul 3, 2023 6.84 6.87 6.83 6.86 5.91 153,800
Jun 30, 2023 6.91 6.91 6.81 6.84 5.89 214,800
Jun 29, 2023 6.83 6.85 6.81 6.82 5.88 141,600
Jun 28, 2023 6.79 6.84 6.79 6.84 5.89 211,500
Jun 27, 2023 6.78 6.81 6.75 6.78 5.84 164,900
Jun 26, 2023 6.80 6.83 6.76 6.78 5.84 207,800
Jun 23, 2023 6.82 6.86 6.75 6.80 5.86 292,900
Jun 22, 2023 0.10 Dividend
Jun 22, 2023 6.88 6.88 6.81 6.82 5.88 176,000
Jun 21, 2023 6.96 7.00 6.87 6.98 5.93 455,600
Jun 20, 2023 7.01 7.01 6.92 6.96 5.91 277,900
Jun 16, 2023 6.90 6.93 6.89 6.92 5.88 226,200
Jun 15, 2023 6.96 6.98 6.86 6.88 5.84 408,700
Jun 14, 2023 6.98 6.98 6.92 6.96 5.91 374,300
Jun 13, 2023 6.86 6.94 6.86 6.90 5.86 347,400
Jun 12, 2023 6.77 6.84 6.75 6.84 5.81 222,800
Jun 9, 2023 6.90 6.90 6.76 6.76 5.74 193,100
Jun 8, 2023 6.81 6.91 6.78 6.89 5.85 192,500
Jun 7, 2023 6.79 6.85 6.77 6.81 5.78 290,600
Jun 6, 2023 6.75 6.77 6.71 6.77 5.75 171,100
Jun 5, 2023 6.73 6.74 6.69 6.72 5.71 97,500
Jun 2, 2023 6.75 6.80 6.70 6.70 5.69 217,700
Jun 1, 2023 6.68 6.73 6.65 6.72 5.71 206,900
May 31, 2023 6.69 6.70 6.62 6.65 5.65 245,500
May 30, 2023 6.65 6.65 6.56 6.60 5.61 165,100
May 26, 2023 6.54 6.61 6.51 6.61 5.62 231,400
May 25, 2023 6.55 6.55 6.44 6.46 5.49 212,100
May 24, 2023 6.58 6.58 6.50 6.51 5.53 230,000
May 23, 2023 6.56 6.59 6.55 6.56 5.57 150,400
May 22, 2023 6.65 6.66 6.55 6.57 5.58 178,000
May 19, 2023 6.57 6.63 6.57 6.62 5.62 133,600
May 18, 2023 0.10 Dividend
May 18, 2023 6.62 6.64 6.57 6.59 5.60 166,000
May 17, 2023 6.69 6.75 6.67 6.73 5.63 273,200
May 16, 2023 6.70 6.73 6.62 6.66 5.57 253,400
May 15, 2023 6.60 6.65 6.56 6.65 5.57 261,500
May 12, 2023 6.61 6.62 6.53 6.57 5.50 241,000
May 11, 2023 6.59 6.61 6.56 6.61 5.53 257,100
May 10, 2023 6.57 6.62 6.57 6.60 5.52 152,200
May 9, 2023 6.60 6.61 6.56 6.57 5.50 147,000
May 8, 2023 6.63 6.63 6.54 6.55 5.48 211,000
May 5, 2023 6.60 6.62 6.56 6.60 5.52 245,400
May 4, 2023 6.58 6.58 6.53 6.57 5.50 190,500
May 3, 2023 6.64 6.70 6.56 6.56 5.49 175,000
May 2, 2023 6.69 6.73 6.58 6.58 5.51 278,200
May 1, 2023 6.67 6.73 6.67 6.69 5.60 216,600
Apr 28, 2023 6.69 6.73 6.64 6.73 5.63 305,400
Apr 27, 2023 6.67 6.67 6.60 6.61 5.53 281,600
Apr 26, 2023 6.60 6.69 6.60 6.67 5.58 213,200
Apr 25, 2023 6.69 6.73 6.60 6.61 5.53 165,400
Apr 24, 2023 6.60 6.71 6.60 6.69 5.60 278,500

Related Tickers

FCO abrdn Global Income Fund, Inc.
5.42
-0.37%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.97
-0.29%
 
ECC Eagle Point Credit Company Inc.
9.98
+0.20%
 
BRW Saba Capital Income & Opportunities Fund
7.13
-0.56%
 
PCF High Income Securities Fund
6.20
0.00%
 
AWP abrdn Global Premier Properties Fund
3.6600
+2.81%
 
FAX Abrdn Asia-Pacific Income Fund Inc
2.5800
+1.47%
 
OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
8.25
+0.98%
 
TPVG TriplePoint Venture Growth BDC Corp.
9.55
+0.53%
 
OXLC Oxford Lane Capital Corp.
4.9600
0.00%