Stock Quote

Aberdeen Income Credit Strategies Fund (NY: ACP )

11.11 USD -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 11.14 11.17 11.10 11.11 115,735 -0.04(-0.31%)
Jul 23, 2021 11.17 11.18 11.13 11.14 92,338 +0.04(+0.36%)
Jul 22, 2021 11.12 11.19 11.10 11.10 100,819 -0.12(-1.07%)
Jul 21, 2021 11.23 11.27 11.18 11.22 207,833 +0.05(+0.45%)
Jul 20, 2021 11.13 11.19 11.08 11.17 251,252 +0.11(+0.99%)
Jul 19, 2021 11.08 11.12 10.90 11.06 217,300 -0.06(-0.54%)
Jul 16, 2021 11.17 11.17 11.12 11.12 110,243 +0.00(+0.00%)
Jul 15, 2021 11.18 11.20 11.08 11.12 162,016 -0.05(-0.45%)
Jul 14, 2021 11.28 11.28 11.15 11.17 104,221 -0.07(-0.62%)
Jul 13, 2021 11.21 11.28 11.15 11.24 204,247 +0.06(+0.54%)
Jul 12, 2021 11.07 11.20 11.04 11.18 127,473 +0.14(+1.27%)
Jul 09, 2021 11.18 11.18 11.00 11.04 245,269 -0.06(-0.54%)
Jul 08, 2021 11.20 11.23 11.06 11.10 159,947 -0.10(-0.89%)
Jul 07, 2021 11.28 11.30 11.18 11.20 130,201 -0.04(-0.36%)
Jul 06, 2021 11.25 11.30 11.17 11.24 196,110 -0.02(-0.18%)
Jul 02, 2021 11.18 11.35 11.15 11.26 156,304 +0.10(+0.90%)
Jul 01, 2021 11.13 11.20 11.10 11.16 232,054 +0.04(+0.36%)
Jun 30, 2021 11.14 11.15 11.10 11.12 118,313 +0.04(+0.36%)
Jun 29, 2021 11.13 11.16 11.07 11.08 156,346 +0.01(+0.09%)
Jun 28, 2021 11.16 11.20 11.04 11.07 243,013 -0.04(-0.36%)
Jun 25, 2021 11.18 11.20 11.00 11.11 490,350 -0.07(-0.63%)
Jun 24, 2021 11.28 11.28 11.00 11.18 565,733 -0.18(-1.58%)
Jun 23, 2021 11.35 11.42 11.27 11.36 206,757 +0.00(+0.00%)
Jun 22, 2021 11.32 11.40 11.29 11.36 107,382 +0.05(+0.44%)
Jun 21, 2021 11.24 11.35 11.20 11.31 261,442 +0.11(+0.98%)
Jun 18, 2021 11.07 11.30 11.04 11.20 289,229 +0.16(+1.45%)
Jun 17, 2021 10.92 11.06 10.86 11.04 195,576 +0.28(+2.60%)
Jun 16, 2021 11.04 11.10 10.76 10.76 357,364 -0.28(-2.54%)
Jun 15, 2021 10.96 11.22 10.90 11.04 310,051 +0.07(+0.64%)
Jun 14, 2021 11.15 11.15 10.90 10.97 380,199 -0.10(-0.90%)
Jun 11, 2021 11.26 11.26 11.05 11.07 570,052 -0.21(-1.86%)
Jun 10, 2021 11.39 11.39 11.19 11.28 427,713 -0.09(-0.79%)
Jun 09, 2021 11.40 11.41 11.29 11.37 492,480 -0.14(-1.22%)
Jun 08, 2021 11.60 11.63 11.43 11.51 233,259 -0.08(-0.69%)
Jun 07, 2021 11.65 11.65 11.56 11.59 155,420 -0.01(-0.09%)
Jun 04, 2021 11.63 11.68 11.59 11.60 133,023 -0.04(-0.34%)
Jun 03, 2021 11.70 11.77 11.60 11.64 167,985 -0.21(-1.77%)
Jun 02, 2021 11.70 11.89 11.67 11.85 233,427 +0.15(+1.28%)
Jun 01, 2021 11.58 11.75 11.48 11.70 257,899 +0.12(+1.04%)
May 28, 2021 11.51 11.65 11.45 11.58 202,950 +0.11(+0.96%)
May 27, 2021 11.39 11.50 11.37 11.47 175,524 +0.14(+1.24%)
May 26, 2021 11.35 11.48 11.31 11.33 171,058 -0.02(-0.18%)
May 25, 2021 11.50 11.50 11.35 11.35 144,747 -0.08(-0.70%)
May 24, 2021 11.55 11.55 11.40 11.43 137,692 +0.00(+0.00%)
May 21, 2021 11.49 11.58 11.43 11.43 151,813 -0.06(-0.52%)
May 20, 2021 11.53 11.59 11.33 11.49 216,038 -0.14(-1.20%)
May 19, 2021 11.93 11.93 11.35 11.63 530,783 -0.77(-6.21%)
May 18, 2021 12.34 12.53 12.31 12.40 375,196 +0.12(+0.98%)
May 17, 2021 12.20 12.46 12.15 12.28 292,719 +0.06(+0.49%)
May 14, 2021 12.00 12.25 12.00 12.22 142,029 +0.26(+2.17%)
May 13, 2021 11.47 11.98 11.45 11.96 164,802 +0.54(+4.73%)
May 12, 2021 12.18 12.24 11.07 11.42 575,082 -0.76(-6.24%)
May 11, 2021 12.37 12.44 12.12 12.18 364,522 -0.41(-3.26%)
May 10, 2021 12.50 12.60 12.40 12.59 88,687 +0.18(+1.45%)
May 07, 2021 12.31 12.41 12.29 12.41 63,995 +0.14(+1.14%)
May 06, 2021 12.46 12.54 12.21 12.27 252,025 -0.13(-1.05%)
May 05, 2021 12.57 12.67 12.39 12.40 142,865 -0.12(-0.96%)
May 04, 2021 12.46 12.55 12.30 12.52 127,895 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.