Canada markets close in 45 minutes

Abrdn Income Credit Strategies Fund (ACP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.52-0.00 (-0.01%)
As of 03:15PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20246.536.626.486.526.52262,876
Apr 29, 20246.506.546.486.526.52250,100
Apr 26, 20246.486.536.486.526.52288,700
Apr 25, 20246.456.466.386.466.46345,800
Apr 24, 20246.626.626.446.476.47868,900
Apr 23, 20246.586.656.566.586.58342,100
Apr 22, 20246.606.656.576.576.57375,200
Apr 22, 20240.1 Dividend
Apr 19, 20246.726.766.646.686.58432,300
Apr 18, 20246.666.756.646.726.62381,000
Apr 17, 20246.596.746.596.676.57498,400
Apr 16, 20246.646.686.556.596.49345,700
Apr 15, 20246.646.746.576.586.48525,400
Apr 12, 20246.676.716.626.626.52391,800
Apr 11, 20246.766.766.696.696.59432,100
Apr 10, 20246.736.786.706.746.64330,000
Apr 09, 20246.786.806.746.786.68232,600
Apr 08, 20246.736.796.736.776.67192,500
Apr 05, 20246.756.786.706.736.63233,300
Apr 04, 20246.846.846.726.736.63411,100
Apr 03, 20246.756.806.756.776.67230,100
Apr 02, 20246.776.806.726.766.66249,800
Apr 01, 20246.806.816.756.806.70357,400
Mar 28, 20246.766.816.756.786.68272,400
Mar 27, 20246.756.776.656.756.65443,700
Mar 26, 20246.756.756.726.746.64225,800
Mar 25, 20246.756.766.706.716.61477,500
Mar 22, 20246.816.816.726.726.62518,000
Mar 21, 20246.906.906.806.816.71345,700
Mar 20, 20246.936.956.866.896.79432,600
Mar 20, 20240.1 Dividend
Mar 19, 20247.047.057.007.046.84509,200
Mar 18, 20246.997.036.977.016.81507,900
Mar 15, 20246.936.946.916.946.74214,400
Mar 14, 20246.986.996.906.936.73306,100
Mar 13, 20246.956.986.936.986.78271,800
Mar 12, 20246.916.936.886.936.73240,600
Mar 11, 20246.906.926.836.876.67417,700
Mar 08, 20246.856.896.846.896.69273,100
Mar 07, 20246.856.886.836.846.64204,000
Mar 06, 20246.836.876.826.856.65184,200
Mar 05, 20246.846.866.836.836.63151,200
Mar 04, 20246.816.866.806.856.65339,900
Mar 01, 20246.786.846.786.836.63248,100
Feb 29, 20246.806.816.776.806.60234,300
Feb 28, 20246.706.786.706.766.56258,000
Feb 27, 20246.726.776.726.766.56206,300
Feb 26, 20246.746.776.706.716.52216,800
Feb 23, 20246.766.796.746.746.54242,400
Feb 22, 20246.816.816.776.786.58265,900
Feb 21, 20246.766.826.756.796.59352,200
Feb 21, 20240.1 Dividend
Feb 20, 20246.856.896.846.876.57439,600
Feb 16, 20246.846.856.816.826.53247,400
Feb 15, 20246.816.866.796.846.55326,500
Feb 14, 20246.776.816.766.766.47287,400
Feb 13, 20246.766.776.736.756.46314,900
Feb 12, 20246.776.806.746.776.48353,100
Feb 09, 20246.736.786.726.756.46379,300
Feb 08, 20246.736.776.726.736.44303,600
Feb 07, 20246.796.796.756.756.46248,600
Feb 06, 20246.716.766.716.766.47295,300
Feb 05, 20246.796.796.696.696.40331,600
Feb 02, 20246.846.846.726.766.47597,900
Feb 01, 20246.876.876.816.856.55495,800
Jan 31, 20246.866.906.806.876.57543,700
Jan 30, 20246.846.876.826.876.57151,400
Jan 29, 20246.816.876.806.866.56319,800
Jan 26, 20246.826.826.796.826.53170,600
Jan 25, 20246.776.806.756.796.50162,200
Jan 24, 20246.786.816.746.756.46240,000
Jan 23, 20246.796.796.766.776.48191,300
Jan 23, 20240.1 Dividend
Jan 22, 20246.876.926.866.886.49579,900
Jan 19, 20246.866.866.816.856.46441,300
Jan 18, 20246.806.906.806.876.48325,500
Jan 17, 20246.906.956.776.796.40592,200
Jan 16, 20246.906.986.876.906.51489,400
Jan 12, 20246.856.946.826.876.48408,400
Jan 11, 20246.866.946.836.916.52319,400
Jan 10, 20246.796.936.766.926.53412,200
Jan 09, 20246.746.836.706.836.44375,400
Jan 08, 20246.706.816.696.786.39259,100
Jan 05, 20246.676.756.676.756.37308,700
Jan 04, 20246.696.776.616.746.36374,400
Jan 03, 20246.716.776.686.756.37376,400
Jan 02, 20246.756.796.716.756.37392,800
Dec 29, 20236.866.906.766.806.41501,700
Dec 28, 20236.906.946.826.916.52318,400
Dec 28, 20230.1 Dividend
Dec 27, 20236.966.966.916.916.42319,200
Dec 26, 20236.886.926.866.896.40335,900
Dec 22, 20236.926.996.886.936.44256,400
Dec 21, 20236.906.986.906.936.44300,700
Dec 20, 20236.966.986.836.846.36314,300
Dec 19, 20236.957.036.917.006.51422,500
Dec 18, 20236.926.976.916.966.47318,700
Dec 15, 20236.756.916.746.916.42431,700
Dec 14, 20236.666.786.666.736.25390,200
Dec 13, 20236.506.686.476.656.18390,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...