ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

abrdn Income Credit Strategies Fund (NY: ACP )

6.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 6.510 6.520 6.460 6.480 818,557 +0.00(+0.00%)
Jul 25, 2024 6.520 6.520 6.450 6.480 934,319 +0.00(+0.00%)
Jul 24, 2024 6.600 6.660 6.470 6.480 1,360,329 -0.19(-2.85%)
Jul 23, 2024 6.660 6.699 6.620 6.670 985,942 -0.04(-0.60%)
Jul 22, 2024 6.650 6.710 6.600 6.710 746,598 +0.00(+0.00%)
Jul 19, 2024 6.810 6.830 6.710 6.710 394,233 -0.21(-3.03%)
Jul 18, 2024 6.980 6.980 6.900 6.920 498,756 -0.06(-0.86%)
Jul 17, 2024 6.980 7.000 6.920 6.980 559,886 -0.01(-0.14%)
Jul 16, 2024 6.950 6.990 6.940 6.990 474,254 +0.07(+1.01%)
Jul 15, 2024 6.840 6.950 6.840 6.920 442,937 +0.06(+0.87%)
Jul 12, 2024 6.840 6.870 6.810 6.860 387,683 +0.00(+0.00%)
Jul 11, 2024 6.870 6.880 6.805 6.860 365,423 +0.04(+0.59%)
Jul 10, 2024 6.740 6.820 6.740 6.820 351,138 +0.06(+0.89%)
Jul 09, 2024 6.700 6.760 6.700 6.760 398,717 +0.07(+1.05%)
Jul 08, 2024 6.680 6.720 6.670 6.690 381,179 +0.01(+0.15%)
Jul 05, 2024 6.700 6.700 6.648 6.680 432,674 +0.03(+0.45%)
Jul 03, 2024 6.680 6.700 6.650 6.650 349,419 -0.05(-0.75%)
Jul 02, 2024 6.780 6.780 6.660 6.700 717,118 -0.02(-0.30%)
Jul 01, 2024 6.820 6.840 6.710 6.720 488,057 -0.06(-0.88%)
Jun 28, 2024 6.740 6.780 6.695 6.780 421,533 +0.09(+1.35%)
Jun 27, 2024 6.670 6.700 6.660 6.690 493,292 +0.03(+0.45%)
Jun 26, 2024 6.660 6.690 6.650 6.660 351,811 -0.03(-0.45%)
Jun 25, 2024 6.700 6.710 6.660 6.690 310,218 +0.00(+0.00%)
Jun 24, 2024 6.750 6.770 6.690 6.690 421,583 -0.11(-1.62%)
Jun 21, 2024 6.820 6.820 6.760 6.800 197,110 -0.02(-0.29%)
Jun 20, 2024 6.800 6.820 6.761 6.820 438,466 +0.04(+0.58%)
Jun 18, 2024 6.830 6.850 6.751 6.781 413,614 -0.03(-0.43%)
Jun 17, 2024 6.721 6.840 6.682 6.810 552,637 +0.15(+2.22%)
Jun 14, 2024 6.702 6.731 6.643 6.662 305,020 -0.05(-0.73%)
Jun 13, 2024 6.731 6.751 6.672 6.712 216,669 -0.02(-0.29%)
Jun 12, 2024 6.712 6.751 6.697 6.731 229,848 +0.02(+0.29%)
Jun 11, 2024 6.712 6.712 6.682 6.712 186,393 +0.01(+0.15%)
Jun 10, 2024 6.672 6.712 6.662 6.702 354,292 +0.01(+0.15%)
Jun 07, 2024 6.652 6.692 6.613 6.692 290,145 +0.03(+0.44%)
Jun 06, 2024 6.643 6.662 6.623 6.662 225,958 +0.02(+0.30%)
Jun 05, 2024 6.692 6.692 6.623 6.643 295,780 +0.00(+0.00%)
Jun 04, 2024 6.643 6.672 6.613 6.643 254,771 +0.01(+0.15%)
Jun 03, 2024 6.682 6.692 6.583 6.633 377,093 +0.03(+0.45%)
May 31, 2024 6.583 6.603 6.524 6.603 418,761 +0.07(+1.06%)
May 30, 2024 6.544 6.602 6.495 6.534 496,182 -0.01(-0.15%)
May 29, 2024 6.583 6.583 6.514 6.544 264,408 -0.04(-0.60%)
May 28, 2024 6.603 6.623 6.564 6.583 329,891 -0.02(-0.30%)
May 24, 2024 6.593 6.607 6.569 6.603 220,833 +0.00(+0.00%)
May 23, 2024 6.702 6.702 6.574 6.603 545,327 -0.11(-1.62%)
May 22, 2024 6.751 6.751 6.603 6.712 309,934 +0.02(+0.29%)
May 21, 2024 6.779 6.799 6.672 6.692 479,198 -0.10(-1.43%)
May 20, 2024 6.789 6.828 6.750 6.789 613,053 +0.05(+0.72%)
May 17, 2024 6.750 6.750 6.711 6.740 292,713 +0.02(+0.29%)
May 16, 2024 6.702 6.731 6.687 6.721 269,630 +0.00(+0.00%)
May 15, 2024 6.672 6.721 6.663 6.721 367,321 +0.07(+1.02%)
May 14, 2024 6.595 6.653 6.585 6.653 354,067 +0.08(+1.18%)
May 13, 2024 6.575 6.604 6.561 6.575 244,768 +0.02(+0.30%)
May 10, 2024 6.536 6.566 6.536 6.556 253,179 +0.00(+0.00%)
May 09, 2024 6.556 6.580 6.518 6.556 220,351 +0.03(+0.45%)
May 08, 2024 6.595 6.595 6.517 6.527 279,796 -0.04(-0.59%)
May 07, 2024 6.595 6.595 6.551 6.566 416,781 +0.03(+0.45%)
May 06, 2024 6.488 6.536 6.486 6.536 383,848 +0.10(+1.51%)
May 03, 2024 6.401 6.439 6.367 6.439 280,187 +0.10(+1.53%)
May 02, 2024 6.362 6.381 6.323 6.342 241,225 -0.01(-0.15%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.