Stock Quote

Aberdeen Income Credit Strategies Fund (NY: ACP )

10.39 USD -0.29 (-2.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.66 10.77 10.33 10.39 288,519 -0.29(-2.72%)
Dec 02, 2021 10.55 10.72 10.55 10.68 147,768 +0.13(+1.23%)
Dec 01, 2021 10.80 10.83 10.52 10.55 191,935 -0.11(-1.03%)
Nov 30, 2021 10.98 10.98 10.60 10.66 233,749 -0.27(-2.47%)
Nov 29, 2021 11.02 11.09 10.84 10.93 190,706 -0.04(-0.36%)
Nov 26, 2021 11.14 11.21 10.95 10.97 185,401 -0.16(-1.44%)
Nov 24, 2021 11.24 11.31 11.11 11.13 128,491 -0.10(-0.89%)
Nov 23, 2021 11.29 11.30 11.18 11.23 166,943 -0.02(-0.18%)
Nov 22, 2021 11.35 11.35 11.19 11.25 137,179 -0.07(-0.62%)
Nov 19, 2021 11.30 11.32 11.09 11.32 185,549 +0.01(+0.09%)
Nov 18, 2021 11.33 11.31 11.28 11.31 74,635 -0.07(-0.62%)
Nov 17, 2021 11.41 11.49 11.32 11.38 92,778 -0.04(-0.35%)
Nov 16, 2021 11.47 11.52 11.41 11.42 174,409 -0.03(-0.26%)
Nov 15, 2021 11.40 11.45 11.35 11.45 117,975 +0.05(+0.44%)
Nov 12, 2021 11.37 11.40 11.30 11.40 74,032 +0.05(+0.44%)
Nov 11, 2021 11.23 11.38 11.23 11.35 43,247 +0.15(+1.34%)
Nov 10, 2021 11.37 11.20 185,454 -0.15(-1.32%)
Nov 09, 2021 11.36 11.37 11.29 11.35 94,441 -0.03(-0.26%)
Nov 08, 2021 11.25 11.39 11.25 11.38 75,067 +0.10(+0.89%)
Nov 05, 2021 11.36 11.36 11.21 11.28 138,114 -0.02(-0.18%)
Nov 04, 2021 11.34 11.35 11.29 11.30 61,548 -0.01(-0.09%)
Nov 03, 2021 11.35 11.37 11.25 11.31 132,792 +0.01(+0.09%)
Nov 02, 2021 11.33 11.36 11.25 11.30 96,362 +0.02(+0.18%)
Nov 01, 2021 11.35 11.37 11.23 11.28 139,884 -0.02(-0.18%)
Oct 29, 2021 11.28 11.33 11.18 11.30 183,504 +0.04(+0.36%)
Oct 28, 2021 11.20 11.31 11.16 11.26 61,080 +0.07(+0.63%)
Oct 27, 2021 11.25 11.26 11.14 11.19 180,501 -0.05(-0.44%)
Oct 26, 2021 11.27 11.24 94,437 +0.01(+0.09%)
Oct 25, 2021 11.32 11.32 11.19 11.23 126,610 -0.07(-0.62%)
Oct 22, 2021 11.28 11.32 11.21 11.30 154,495 +0.04(+0.36%)
Oct 21, 2021 11.26 11.33 11.20 11.26 141,746 -0.07(-0.62%)
Oct 20, 2021 11.31 11.38 11.30 11.33 189,308 +0.03(+0.27%)
Oct 19, 2021 11.29 11.31 11.28 11.30 227,507 +0.05(+0.44%)
Oct 18, 2021 11.24 11.26 11.20 11.25 148,186 +0.09(+0.81%)
Oct 15, 2021 11.21 11.21 11.15 11.16 89,108 -0.02(-0.18%)
Oct 14, 2021 11.20 11.24 11.17 11.18 139,130 +0.02(+0.18%)
Oct 13, 2021 11.20 11.20 11.14 11.16 172,907 +0.01(+0.09%)
Oct 12, 2021 11.20 11.20 11.15 11.15 87,672 +0.00(+0.00%)
Oct 11, 2021 11.13 11.20 11.12 11.15 99,422 +0.03(+0.27%)
Oct 08, 2021 11.16 11.18 11.11 11.12 80,351 -0.02(-0.18%)
Oct 07, 2021 11.13 11.20 11.12 11.14 81,372 +0.02(+0.18%)
Oct 06, 2021 11.08 11.14 11.00 11.12 77,108 +0.02(+0.18%)
Oct 05, 2021 11.02 11.11 11.01 11.10 92,427 +0.09(+0.82%)
Oct 04, 2021 11.12 11.12 10.99 11.01 107,175 -0.09(-0.81%)
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.