Australia markets closed

Abrdn Income Credit Strategies Fund (ACP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.67+0.08 (+1.21%)
At close: 04:00PM EDT
6.64 -0.03 (-0.45%)
Pre-market: 04:13AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20246.596.746.596.676.67498,400
16 Apr 20246.646.686.556.596.59345,700
15 Apr 20246.646.746.576.586.58525,400
12 Apr 20246.676.716.626.626.62391,800
11 Apr 20246.766.766.696.696.69432,100
10 Apr 20246.736.786.706.746.74330,000
09 Apr 20246.786.806.746.786.78232,600
08 Apr 20246.736.796.736.776.77192,500
05 Apr 20246.756.786.706.736.73233,300
04 Apr 20246.846.846.726.736.73411,100
03 Apr 20246.756.806.756.776.77230,100
02 Apr 20246.776.806.726.766.76249,800
01 Apr 20246.806.816.756.806.80357,400
28 Mar 20246.766.816.756.786.78272,400
27 Mar 20246.756.776.656.756.75443,700
26 Mar 20246.756.756.726.746.74225,800
25 Mar 20246.756.766.706.716.71477,500
22 Mar 20246.816.816.726.726.72518,000
21 Mar 20246.906.906.806.816.81345,700
20 Mar 20246.936.956.866.896.89432,600
20 Mar 20240.1 Dividend
19 Mar 20247.047.057.007.046.94509,200
18 Mar 20246.997.036.977.016.91507,900
15 Mar 20246.936.946.916.946.84214,400
14 Mar 20246.986.996.906.936.83306,100
13 Mar 20246.956.986.936.986.88271,800
12 Mar 20246.916.936.886.936.83240,600
11 Mar 20246.906.926.836.876.77417,700
08 Mar 20246.856.896.846.896.79273,100
07 Mar 20246.856.886.836.846.74204,000
06 Mar 20246.836.876.826.856.75184,200
05 Mar 20246.846.866.836.836.73151,200
04 Mar 20246.816.866.806.856.75339,900
01 Mar 20246.786.846.786.836.73248,100
29 Feb 20246.806.816.776.806.70234,300
28 Feb 20246.706.786.706.766.66258,000
27 Feb 20246.726.776.726.766.66206,300
26 Feb 20246.746.776.706.716.61216,800
23 Feb 20246.766.796.746.746.64242,400
22 Feb 20246.816.816.776.786.68265,900
21 Feb 20246.766.826.756.796.69352,200
21 Feb 20240.1 Dividend
20 Feb 20246.856.896.846.876.67439,600
16 Feb 20246.846.856.816.826.63247,400
15 Feb 20246.816.866.796.846.64326,500
14 Feb 20246.776.816.766.766.57287,400
13 Feb 20246.766.776.736.756.56314,900
12 Feb 20246.776.806.746.776.58353,100
09 Feb 20246.736.786.726.756.56379,300
08 Feb 20246.736.776.726.736.54303,600
07 Feb 20246.796.796.756.756.56248,600
06 Feb 20246.716.766.716.766.57295,300
05 Feb 20246.796.796.696.696.50331,600
02 Feb 20246.846.846.726.766.57597,900
01 Feb 20246.876.876.816.856.65495,800
31 Jan 20246.866.906.806.876.67543,700
30 Jan 20246.846.876.826.876.67151,400
29 Jan 20246.816.876.806.866.66319,800
26 Jan 20246.826.826.796.826.63170,600
25 Jan 20246.776.806.756.796.60162,200
24 Jan 20246.786.816.746.756.56240,000
23 Jan 20246.796.796.766.776.58191,300
23 Jan 20240.1 Dividend
22 Jan 20246.876.926.866.886.59579,900
19 Jan 20246.866.866.816.856.56441,300
18 Jan 20246.806.906.806.876.58325,500
17 Jan 20246.906.956.776.796.50592,200
16 Jan 20246.906.986.876.906.61489,400
12 Jan 20246.856.946.826.876.58408,400
11 Jan 20246.866.946.836.916.62319,400
10 Jan 20246.796.936.766.926.62412,200
09 Jan 20246.746.836.706.836.54375,400
08 Jan 20246.706.816.696.786.49259,100
05 Jan 20246.676.756.676.756.46308,700
04 Jan 20246.696.776.616.746.45374,400
03 Jan 20246.716.776.686.756.46376,400
02 Jan 20246.756.796.716.756.46392,800
29 Dec 20236.866.906.766.806.51501,700
28 Dec 20236.906.946.826.916.62318,400
28 Dec 20230.1 Dividend
27 Dec 20236.966.966.916.916.52319,200
26 Dec 20236.886.926.866.896.50335,900
22 Dec 20236.926.996.886.936.54256,400
21 Dec 20236.906.986.906.936.54300,700
20 Dec 20236.966.986.836.846.45314,300
19 Dec 20236.957.036.917.006.60422,500
18 Dec 20236.926.976.916.966.57318,700
15 Dec 20236.756.916.746.916.52431,700
14 Dec 20236.666.786.666.736.35390,200
13 Dec 20236.506.686.476.656.27390,300
12 Dec 20236.456.576.446.536.16210,000
11 Dec 20236.516.526.446.476.10205,800
08 Dec 20236.406.576.406.516.14256,800
07 Dec 20236.466.576.416.516.14387,300
06 Dec 20236.446.506.396.496.12436,300
05 Dec 20236.346.406.276.406.04334,100
04 Dec 20236.286.336.266.335.97359,700
01 Dec 20236.166.316.166.315.95258,100
30 Nov 20236.166.206.156.165.81265,500
29 Nov 20236.096.146.096.135.78363,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...