Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.98
0.00 (-0.08%)
Aug 15, 2025, 9:37 AM - Market open
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.97 | 5.98 | 5.96 | 5.98 | 5.98 | 0.34% | 507,947 |
| Aug 13, 2025 | 5.95 | 5.98 | 5.95 | 5.96 | 5.96 | -0.33% | 477,595 |
| Aug 12, 2025 | 5.97 | 5.99 | 5.95 | 5.98 | 5.98 | 0.17% | 442,333 |
| Aug 11, 2025 | 5.95 | 5.97 | 5.93 | 5.97 | 5.97 | 0.34% | 317,768 |
| Aug 8, 2025 | 5.96 | 5.97 | 5.94 | 5.95 | 5.95 | - | 330,657 |
| Aug 7, 2025 | 5.98 | 5.98 | 5.94 | 5.95 | 5.95 | -0.34% | 588,380 |
| Aug 6, 2025 | 5.98 | 5.98 | 5.94 | 5.97 | 5.97 | 0.34% | 324,937 |
| Aug 5, 2025 | 5.97 | 5.97 | 5.93 | 5.95 | 5.95 | -0.17% | 480,838 |
| Aug 4, 2025 | 5.96 | 5.97 | 5.94 | 5.96 | 5.96 | - | 286,497 |
| Aug 1, 2025 | 5.96 | 5.96 | 5.91 | 5.96 | 5.96 | 0.17% | 478,367 |
| Jul 31, 2025 | 5.95 | 5.98 | 5.94 | 5.95 | 5.95 | - | 547,173 |
| Jul 30, 2025 | 5.96 | 5.96 | 5.93 | 5.95 | 5.95 | - | 412,633 |
| Jul 29, 2025 | 5.96 | 5.96 | 5.94 | 5.95 | 5.95 | 0.34% | 453,890 |
| Jul 28, 2025 | 5.93 | 5.96 | 5.91 | 5.93 | 5.93 | -0.34% | 633,256 |
| Jul 25, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 1.19% | 742,206 |
| Jul 24, 2025 | 5.88 | 5.89 | 5.86 | 5.88 | 5.88 | -1.34% | 614,321 |
| Jul 23, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.88 | -0.17% | 685,771 |
| Jul 22, 2025 | 5.95 | 5.98 | 5.95 | 5.97 | 5.89 | 0.51% | 556,434 |
| Jul 21, 2025 | 5.96 | 5.97 | 5.93 | 5.94 | 5.86 | - | 484,307 |
| Jul 18, 2025 | 5.97 | 5.98 | 5.94 | 5.94 | 5.86 | -0.34% | 575,039 |
| Jul 17, 2025 | 5.95 | 5.96 | 5.92 | 5.96 | 5.88 | 0.34% | 534,630 |
| Jul 16, 2025 | 5.98 | 5.98 | 5.92 | 5.94 | 5.86 | -0.50% | 595,704 |
| Jul 15, 2025 | 5.97 | 5.97 | 5.96 | 5.97 | 5.89 | 0.34% | 326,100 |
| Jul 14, 2025 | 5.95 | 5.97 | 5.95 | 5.95 | 5.87 | - | 360,236 |
| Jul 11, 2025 | 5.97 | 5.98 | 5.95 | 5.95 | 5.87 | -0.34% | 245,987 |
| Jul 10, 2025 | 5.97 | 5.97 | 5.95 | 5.97 | 5.89 | 0.17% | 474,110 |
| Jul 9, 2025 | 5.95 | 5.96 | 5.94 | 5.96 | 5.88 | 0.51% | 469,945 |
| Jul 8, 2025 | 5.94 | 5.96 | 5.90 | 5.93 | 5.85 | - | 432,902 |
| Jul 7, 2025 | 5.96 | 5.96 | 5.90 | 5.93 | 5.85 | -0.34% | 326,666 |
| Jul 3, 2025 | 5.95 | 5.98 | 5.89 | 5.95 | 5.87 | 0.17% | 477,431 |
| Jul 2, 2025 | 5.95 | 5.95 | 5.90 | 5.94 | 5.86 | 0.17% | 651,683 |
| Jul 1, 2025 | 5.91 | 5.93 | 5.89 | 5.93 | 5.85 | 0.51% | 587,871 |
| Jun 30, 2025 | 5.89 | 5.91 | 5.87 | 5.90 | 5.82 | 0.17% | 546,132 |
| Jun 27, 2025 | 5.88 | 5.89 | 5.85 | 5.89 | 5.81 | 0.51% | 575,216 |
| Jun 26, 2025 | 5.88 | 5.89 | 5.84 | 5.86 | 5.78 | 0.34% | 418,039 |
| Jun 25, 2025 | 5.83 | 5.85 | 5.82 | 5.84 | 5.76 | 0.52% | 274,881 |
| Jun 24, 2025 | 5.78 | 5.81 | 5.74 | 5.81 | 5.73 | 0.87% | 597,531 |
| Jun 23, 2025 | 5.77 | 5.79 | 5.73 | 5.76 | 5.69 | -1.87% | 996,452 |
| Jun 20, 2025 | 5.91 | 5.91 | 5.86 | 5.87 | 5.72 | -0.17% | 592,200 |
| Jun 18, 2025 | 5.91 | 5.92 | 5.88 | 5.88 | 5.73 | - | 480,376 |
| Jun 17, 2025 | 5.93 | 5.93 | 5.88 | 5.88 | 5.73 | -0.34% | 622,112 |
| Jun 16, 2025 | 5.90 | 5.92 | 5.89 | 5.90 | 5.75 | -0.17% | 552,616 |
| Jun 13, 2025 | 5.90 | 5.91 | 5.88 | 5.91 | 5.76 | 0.17% | 349,318 |
| Jun 12, 2025 | 5.87 | 5.90 | 5.86 | 5.90 | 5.75 | 0.85% | 558,616 |
| Jun 11, 2025 | 5.87 | 5.87 | 5.85 | 5.85 | 5.70 | - | 481,755 |
| Jun 10, 2025 | 5.85 | 5.87 | 5.85 | 5.85 | 5.70 | - | 653,267 |
| Jun 9, 2025 | 5.88 | 5.88 | 5.84 | 5.85 | 5.70 | - | 498,385 |
| Jun 6, 2025 | 5.86 | 5.87 | 5.84 | 5.85 | 5.70 | 0.17% | 361,906 |
| Jun 5, 2025 | 5.85 | 5.86 | 5.84 | 5.84 | 5.69 | -0.17% | 597,176 |
| Jun 4, 2025 | 5.84 | 5.85 | 5.83 | 5.85 | 5.70 | 0.52% | 496,381 |