Canada markets closed

Abrdn Income Credit Strategies Fund (ACP-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.44-0.11 (-0.47%)
At close: 02:57PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.0025.0024.2924.4424.441,628
May 02, 202424.4625.6524.0024.5524.5512,933
May 01, 2024------
Apr 30, 2024------
Apr 29, 202423.0824.4823.0823.3623.362,510
Apr 26, 202424.1624.3524.0824.3524.351,227
Apr 25, 202423.7424.0623.3324.0424.044,097
Apr 24, 202423.5623.8023.5623.8023.801,215
Apr 23, 202424.0624.2723.7723.7723.772,552
Apr 22, 202423.7923.9423.7923.9423.94819
Apr 19, 202423.9123.9123.9123.9123.91945
Apr 18, 202423.1723.8523.1723.4423.442,822
Apr 17, 2024------
Apr 16, 202423.6523.7322.7923.2123.212,787
Apr 15, 202423.9423.9423.6923.6923.692,852
Apr 12, 202423.8824.0123.8823.9423.942,384
Apr 11, 202423.6524.1523.6523.9523.955,779
Apr 10, 202424.1924.3922.2623.6523.655,353
Apr 09, 202424.7224.7224.2024.2024.203,947
Apr 08, 202424.6524.6524.6524.6524.65387
Apr 05, 202424.4424.6824.4124.6324.638,277
Apr 04, 202424.9224.9324.2624.9324.936,870
Apr 03, 202424.1824.9224.1824.9224.921,126
Apr 02, 202424.9424.9424.0224.3324.332,943
Apr 01, 202424.9824.9824.7124.7124.711,021
Mar 28, 202424.9024.9824.6224.9824.981,740
Mar 27, 202425.0025.0024.1424.9824.987,176
Mar 26, 202424.9324.9824.5124.9824.983,514
Mar 25, 202424.4424.4424.4424.4424.441,634
Mar 22, 202424.8624.8624.1224.5324.531,335
Mar 21, 202424.8025.5023.9925.0025.003,552
Mar 21, 20240.328125 Dividend
Mar 20, 202424.9025.0024.0324.0323.704,893
Mar 19, 202425.2525.2523.7524.8924.551,403
Mar 18, 202424.2525.9424.2525.3224.984,336
Mar 15, 202424.2424.2424.2424.2423.91290
Mar 14, 202424.2524.2523.9423.9423.61251
Mar 13, 202423.4624.2523.4624.2523.922,714
Mar 12, 202424.2524.2523.4623.4623.141,230
Mar 11, 202424.2524.2523.5823.5823.26976
Mar 08, 2024------
Mar 07, 202423.4024.2523.4023.8623.534,216
Mar 06, 202423.7923.8323.5223.8023.485,300
Mar 05, 202423.6223.7423.4823.4823.152,344
Mar 04, 202423.2223.4823.2223.4823.15877
Mar 01, 202423.5323.6623.2023.4023.084,829
Feb 29, 202424.1024.1024.1024.1023.77143
Feb 28, 202423.7524.0923.7223.7223.40816
Feb 27, 202423.5423.5423.3523.3523.031,388
Feb 26, 202423.4624.1323.4623.7223.40662
Feb 23, 202423.8023.8023.4523.4523.132,419
Feb 22, 202424.0024.0023.8723.8723.54659
Feb 21, 202424.2524.2523.9824.0023.67626
Feb 20, 202423.7523.7523.2323.2322.91767
Feb 16, 202423.7424.1323.7424.0023.67865
Feb 15, 202423.2824.2523.1223.1522.834,362
Feb 14, 202423.0023.2322.9823.2322.913,590
Feb 13, 202422.9422.9422.2422.2421.931,225
Feb 12, 202423.0223.0722.5323.0722.75563
Feb 09, 202422.9123.0222.9123.0222.713,231
Feb 08, 202422.7022.7022.7022.7022.39233
Feb 07, 202422.8722.9022.5422.5422.231,210
Feb 06, 202422.7522.7522.7522.7522.43635
Feb 05, 202422.6222.9822.6222.9322.622,318
Feb 02, 202422.5623.1122.5622.9922.682,035
Feb 01, 202422.8522.8522.8522.8522.54209
Jan 31, 202422.7222.7222.4122.4122.10840
Jan 30, 202422.5022.6622.5022.5522.241,103
Jan 29, 202422.3322.7322.3322.5022.193,396
Jan 26, 202422.5022.6422.5022.5522.241,839
Jan 25, 202422.3022.6122.2922.6122.301,317
Jan 24, 202422.3522.5322.3522.5322.22362
Jan 23, 202422.3822.3922.3822.3922.08273
Jan 22, 202422.3922.4022.1022.4022.092,205
Jan 19, 202422.1822.2522.0522.2521.952,549
Jan 18, 202422.1622.1622.0722.1221.823,203
Jan 17, 202422.2522.2521.9322.0621.762,504
Jan 16, 202422.0122.2722.0122.1321.833,569
Jan 12, 202422.0922.2121.9222.1521.852,247
Jan 11, 202422.1322.2521.9422.1621.861,567
Jan 10, 202422.1722.3022.1322.1321.83779
Jan 09, 202422.1722.1722.1722.1721.87107
Jan 08, 202422.1422.1822.1422.1821.88672
Jan 05, 202422.3122.3121.8721.9021.602,030
Jan 04, 202422.2722.3022.1222.2421.943,750
Jan 03, 202422.3022.3822.1622.3822.071,010
Jan 02, 202422.2922.3122.2722.2721.972,362
Dec 29, 202322.1322.3122.1322.3122.003,408
Dec 28, 202322.4422.4422.0422.2621.969,961
Dec 27, 202322.1922.3822.0822.0921.796,896
Dec 26, 202322.4622.5822.2122.2121.913,776
Dec 22, 202322.1922.2022.1922.2021.902,166
Dec 21, 202322.2522.3122.2522.3122.001,159
Dec 21, 20230.328125 Dividend
Dec 20, 202322.5022.7322.4722.4721.843,411
Dec 19, 202322.6622.9322.4722.5621.9311,421
Dec 18, 202323.0724.7922.5723.0922.442,888
Dec 15, 202323.4523.5223.1923.1922.541,683
Dec 14, 202323.3024.7922.8024.7124.026,201
Dec 13, 202323.0323.0722.9923.0722.421,494
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...