Abrdn Income Credit Strategies Fund (ACP.PRA)
NYSE: ACP.PRA · Real-Time Price · USD · Preferred Stock
20.86
+0.16 (0.77%)
At close: Jul 2, 2025
ACP.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 20.63 | 20.86 | 20.57 | 20.86 | 20.86 | 0.77% | 930 |
| Jul 1, 2025 | 20.65 | 20.71 | 20.46 | 20.70 | 20.70 | 0.58% | 1,937 |
| Jun 30, 2025 | 20.42 | 20.58 | 20.42 | 20.58 | 20.58 | -0.29% | 7,192 |
| Jun 27, 2025 | 20.45 | 20.64 | 20.45 | 20.64 | 20.64 | 0.19% | 1,539 |
| Jun 26, 2025 | 20.61 | 20.61 | 20.46 | 20.60 | 20.60 | 0.10% | 1,566 |
| Jun 25, 2025 | 20.32 | 20.58 | 20.29 | 20.58 | 20.58 | -0.19% | 2,462 |
| Jun 24, 2025 | 20.25 | 20.68 | 20.23 | 20.62 | 20.62 | -0.19% | 5,489 |
| Jun 23, 2025 | 20.46 | 20.66 | 20.05 | 20.66 | 20.66 | 0.29% | 8,122 |
| Jun 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.91% | 172 |
| Jun 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.46 | -0.05% | 326 |
| Jun 17, 2025 | 20.77 | 20.89 | 20.77 | 20.80 | 20.47 | 0.10% | 1,124 |
| Jun 16, 2025 | 20.83 | 20.83 | 20.47 | 20.78 | 20.45 | -0.09% | 9,338 |
| Jun 13, 2025 | 20.85 | 20.99 | 20.77 | 20.80 | 20.47 | -0.91% | 2,504 |
| Jun 12, 2025 | 20.95 | 21.00 | 20.87 | 20.99 | 20.66 | -0.05% | 3,931 |
| Jun 11, 2025 | 20.88 | 21.00 | 20.88 | 21.00 | 20.67 | 1.12% | 371 |
| Jun 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.44 | -0.35% | 2,078 |
| Jun 9, 2025 | 20.86 | 20.86 | 20.84 | 20.84 | 20.51 | 0.19% | 668 |
| Jun 6, 2025 | 20.69 | 20.80 | 20.69 | 20.80 | 20.47 | - | 342 |
| Jun 5, 2025 | 20.80 | 20.80 | 20.65 | 20.80 | 20.47 | 0.73% | 2,574 |
| Jun 4, 2025 | 20.78 | 20.78 | 20.65 | 20.65 | 20.32 | 0.24% | 1,949 |
| Jun 3, 2025 | 20.76 | 20.76 | 20.60 | 20.60 | 20.28 | -0.39% | 1,650 |
| Jun 2, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.35 | - | 124 |
| May 30, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.35 | -0.45% | 409 |
| May 28, 2025 | 20.94 | 20.94 | 20.77 | 20.77 | 20.45 | -0.70% | 804 |
| May 27, 2025 | 20.86 | 20.92 | 20.86 | 20.92 | 20.59 | 0.43% | 738 |
| May 23, 2025 | 20.65 | 20.83 | 20.65 | 20.83 | 20.50 | -1.05% | 1,292 |
| May 22, 2025 | 20.70 | 21.10 | 20.55 | 21.05 | 20.72 | 0.72% | 3,699 |
| May 21, 2025 | 21.31 | 21.36 | 20.30 | 20.90 | 20.57 | -1.14% | 5,646 |
| May 20, 2025 | 21.20 | 21.23 | 21.08 | 21.14 | 20.81 | -1.49% | 2,514 |
| May 19, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.12 | -0.63% | 230 |
| May 16, 2025 | 21.63 | 21.63 | 21.60 | 21.60 | 21.25 | 2.10% | 980 |
| May 15, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.82 | 0.09% | 263 |
| May 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.80 | -0.56% | 400 |
| May 13, 2025 | 21.72 | 21.72 | 21.25 | 21.25 | 20.92 | -0.56% | 713 |
| May 12, 2025 | 21.34 | 21.50 | 21.34 | 21.37 | 21.03 | 0.14% | 562 |
| May 9, 2025 | 21.45 | 21.45 | 21.34 | 21.34 | 21.00 | -0.14% | 606 |
| May 8, 2025 | 21.11 | 21.37 | 21.11 | 21.37 | 21.03 | 0.38% | 710 |
| May 7, 2025 | 21.17 | 21.29 | 21.09 | 21.29 | 20.95 | -0.44% | 987 |
| May 6, 2025 | 21.31 | 21.38 | 21.31 | 21.38 | 21.05 | 0.39% | 682 |
| May 5, 2025 | 21.54 | 21.54 | 21.27 | 21.30 | 20.96 | -0.93% | 1,322 |
| May 2, 2025 | 21.46 | 21.54 | 21.46 | 21.50 | 21.16 | 0.52% | 888 |
| May 1, 2025 | 21.27 | 21.39 | 21.27 | 21.39 | 21.05 | 0.71% | 939 |
| Apr 30, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 20.91 | -0.09% | 2,805 |
| Apr 29, 2025 | 21.34 | 21.34 | 21.08 | 21.26 | 20.92 | -1.92% | 2,392 |
| Apr 28, 2025 | 21.18 | 21.73 | 21.18 | 21.68 | 21.33 | -0.25% | 5,651 |
| Apr 25, 2025 | 21.34 | 21.73 | 21.34 | 21.73 | 21.39 | 0.89% | 721 |
| Apr 24, 2025 | 21.36 | 21.54 | 21.36 | 21.54 | 21.20 | 0.84% | 711 |
| Apr 23, 2025 | 21.37 | 21.37 | 21.36 | 21.36 | 21.02 | 0.66% | 645 |
| Apr 22, 2025 | 21.10 | 21.26 | 20.83 | 21.22 | 20.89 | 1.82% | 6,332 |
| Apr 21, 2025 | 21.30 | 21.30 | 20.84 | 20.84 | 20.51 | -0.21% | 1,090 |