Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.89
+0.03 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.88 | 5.89 | 5.85 | 5.89 | 5.89 | 0.51% | 575,216 |
| Jun 26, 2025 | 5.88 | 5.89 | 5.84 | 5.86 | 5.86 | 0.34% | 418,039 |
| Jun 25, 2025 | 5.83 | 5.85 | 5.82 | 5.84 | 5.84 | 0.52% | 274,881 |
| Jun 24, 2025 | 5.78 | 5.81 | 5.74 | 5.81 | 5.81 | 0.87% | 597,531 |
| Jun 23, 2025 | 5.77 | 5.79 | 5.73 | 5.76 | 5.76 | -1.87% | 996,452 |
| Jun 20, 2025 | 5.91 | 5.91 | 5.86 | 5.87 | 5.79 | -0.17% | 592,200 |
| Jun 18, 2025 | 5.91 | 5.92 | 5.88 | 5.88 | 5.80 | - | 480,376 |
| Jun 17, 2025 | 5.93 | 5.93 | 5.88 | 5.88 | 5.80 | -0.34% | 622,112 |
| Jun 16, 2025 | 5.90 | 5.92 | 5.89 | 5.90 | 5.82 | -0.17% | 552,616 |
| Jun 13, 2025 | 5.90 | 5.91 | 5.88 | 5.91 | 5.83 | 0.17% | 349,318 |
| Jun 12, 2025 | 5.87 | 5.90 | 5.86 | 5.90 | 5.82 | 0.85% | 558,616 |
| Jun 11, 2025 | 5.87 | 5.87 | 5.85 | 5.85 | 5.77 | - | 481,755 |
| Jun 10, 2025 | 5.85 | 5.87 | 5.85 | 5.85 | 5.77 | - | 653,267 |
| Jun 9, 2025 | 5.88 | 5.88 | 5.84 | 5.85 | 5.77 | - | 498,385 |
| Jun 6, 2025 | 5.86 | 5.87 | 5.84 | 5.85 | 5.77 | 0.17% | 361,906 |
| Jun 5, 2025 | 5.85 | 5.86 | 5.84 | 5.84 | 5.76 | -0.17% | 597,176 |
| Jun 4, 2025 | 5.84 | 5.85 | 5.83 | 5.85 | 5.77 | 0.52% | 496,381 |
| Jun 3, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.74 | -0.51% | 577,365 |
| Jun 2, 2025 | 5.83 | 5.85 | 5.81 | 5.85 | 5.77 | 0.34% | 472,325 |
| May 30, 2025 | 5.87 | 5.88 | 5.82 | 5.83 | 5.75 | -0.68% | 600,822 |
| May 29, 2025 | 5.80 | 5.87 | 5.79 | 5.87 | 5.79 | 1.73% | 543,901 |
| May 28, 2025 | 5.81 | 5.81 | 5.75 | 5.77 | 5.69 | -0.35% | 419,468 |
| May 27, 2025 | 5.75 | 5.79 | 5.73 | 5.79 | 5.71 | 1.05% | 740,801 |
| May 23, 2025 | 5.68 | 5.74 | 5.68 | 5.73 | 5.65 | - | 490,886 |
| May 22, 2025 | 5.76 | 5.78 | 5.69 | 5.73 | 5.65 | -2.05% | 826,422 |
| May 21, 2025 | 5.90 | 5.93 | 5.82 | 5.85 | 5.70 | -1.18% | 1,253,563 |
| May 20, 2025 | 5.87 | 5.92 | 5.85 | 5.92 | 5.76 | 0.51% | 693,923 |
| May 19, 2025 | 5.87 | 5.89 | 5.82 | 5.89 | 5.73 | 0.17% | 582,934 |
| May 16, 2025 | 5.91 | 5.91 | 5.85 | 5.88 | 5.73 | -0.51% | 429,648 |
| May 15, 2025 | 5.85 | 5.91 | 5.83 | 5.91 | 5.75 | 1.20% | 520,136 |
| May 14, 2025 | 5.86 | 5.88 | 5.80 | 5.84 | 5.69 | -0.17% | 599,667 |
| May 13, 2025 | 5.84 | 5.85 | 5.81 | 5.85 | 5.70 | 0.86% | 860,248 |
| May 12, 2025 | 5.77 | 5.81 | 5.73 | 5.80 | 5.65 | 1.22% | 874,157 |
| May 9, 2025 | 5.73 | 5.75 | 5.72 | 5.73 | 5.58 | 0.35% | 482,184 |
| May 8, 2025 | 5.73 | 5.73 | 5.67 | 5.71 | 5.56 | 0.71% | 371,262 |
| May 7, 2025 | 5.69 | 5.69 | 5.63 | 5.67 | 5.52 | 0.71% | 289,427 |
| May 6, 2025 | 5.71 | 5.71 | 5.63 | 5.63 | 5.48 | -1.23% | 496,690 |
| May 5, 2025 | 5.68 | 5.70 | 5.66 | 5.70 | 5.55 | 0.35% | 554,793 |
| May 2, 2025 | 5.70 | 5.71 | 5.65 | 5.68 | 5.53 | 0.18% | 232,306 |
| May 1, 2025 | 5.63 | 5.68 | 5.62 | 5.67 | 5.52 | 1.07% | 338,701 |
| Apr 30, 2025 | 5.62 | 5.65 | 5.58 | 5.61 | 5.46 | - | 965,467 |
| Apr 29, 2025 | 5.57 | 5.64 | 5.56 | 5.61 | 5.46 | 1.26% | 720,666 |
| Apr 28, 2025 | 5.56 | 5.56 | 5.49 | 5.54 | 5.39 | 0.18% | 587,308 |
| Apr 25, 2025 | 5.56 | 5.57 | 5.52 | 5.53 | 5.38 | -0.18% | 428,844 |
| Apr 24, 2025 | 5.52 | 5.55 | 5.49 | 5.54 | 5.39 | 1.09% | 423,278 |
| Apr 23, 2025 | 5.52 | 5.59 | 5.45 | 5.48 | 5.34 | -1.08% | 957,852 |
| Apr 22, 2025 | 5.51 | 5.55 | 5.47 | 5.54 | 5.32 | 1.65% | 788,270 |
| Apr 21, 2025 | 5.51 | 5.53 | 5.40 | 5.45 | 5.23 | -1.45% | 990,067 |
| Apr 17, 2025 | 5.54 | 5.56 | 5.51 | 5.53 | 5.31 | 0.36% | 614,536 |
| Apr 16, 2025 | 5.55 | 5.56 | 5.48 | 5.51 | 5.29 | -0.18% | 431,728 |