Abrdn Income Credit Strategies Fund (ACP.PRA)
NYSE: ACP.PRA · Real-Time Price · USD · Preferred Stock
20.97
-0.17 (-0.80%)
At close: Aug 15, 2025
ACP.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.90 | 20.90 | 20.66 | 20.79 | 20.79 | -0.62% | 8,662 |
| Aug 20, 2025 | 20.90 | 20.92 | 20.75 | 20.92 | 20.92 | -0.19% | 2,746 |
| Aug 19, 2025 | 20.72 | 20.96 | 20.69 | 20.96 | 20.96 | 0.87% | 4,222 |
| Aug 18, 2025 | 20.95 | 21.05 | 20.64 | 20.78 | 20.78 | -0.91% | 9,387 |
| Aug 15, 2025 | 20.80 | 20.99 | 20.78 | 20.97 | 20.97 | -0.80% | 6,354 |
| Aug 13, 2025 | 20.89 | 21.14 | 20.73 | 21.14 | 21.14 | 0.96% | 4,079 |
| Aug 12, 2025 | 20.55 | 20.94 | 20.55 | 20.94 | 20.94 | -0.14% | 1,407 |
| Aug 11, 2025 | 20.93 | 20.97 | 20.48 | 20.97 | 20.97 | 1.35% | 4,294 |
| Aug 8, 2025 | 20.61 | 20.69 | 20.60 | 20.69 | 20.69 | -0.29% | 973 |
| Aug 6, 2025 | 20.63 | 20.75 | 20.62 | 20.75 | 20.75 | -0.10% | 473 |
| Aug 5, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.05% | 142 |
| Aug 4, 2025 | 20.86 | 20.86 | 20.78 | 20.78 | 20.78 | - | 651 |
| Aug 1, 2025 | 20.65 | 20.82 | 20.64 | 20.78 | 20.78 | 0.87% | 3,522 |
| Jul 31, 2025 | 20.50 | 20.60 | 20.27 | 20.60 | 20.60 | -0.15% | 3,714 |
| Jul 30, 2025 | 20.55 | 20.63 | 20.53 | 20.63 | 20.63 | 0.15% | 1,958 |
| Jul 29, 2025 | 20.60 | 20.69 | 20.56 | 20.60 | 20.60 | -0.87% | 3,515 |
| Jul 28, 2025 | 20.77 | 20.99 | 20.67 | 20.78 | 20.78 | 0.24% | 2,276 |
| Jul 25, 2025 | 20.86 | 20.87 | 20.53 | 20.73 | 20.73 | -0.34% | 3,315 |
| Jul 24, 2025 | 20.87 | 20.87 | 20.74 | 20.80 | 20.80 | 0.43% | 773 |
| Jul 23, 2025 | 20.74 | 20.74 | 20.55 | 20.71 | 20.71 | -0.86% | 5,106 |
| Jul 22, 2025 | 20.64 | 20.89 | 20.62 | 20.89 | 20.89 | 1.31% | 1,459 |
| Jul 21, 2025 | 20.55 | 20.88 | 20.55 | 20.62 | 20.62 | -0.05% | 12,923 |
| Jul 18, 2025 | 20.64 | 20.79 | 20.46 | 20.63 | 20.63 | 0.39% | 2,094 |
| Jul 17, 2025 | 20.59 | 20.74 | 20.37 | 20.55 | 20.55 | -0.63% | 5,697 |
| Jul 16, 2025 | 20.72 | 20.72 | 20.55 | 20.68 | 20.68 | - | 605 |
| Jul 15, 2025 | 20.53 | 20.68 | 20.51 | 20.68 | 20.68 | -0.05% | 5,473 |
| Jul 14, 2025 | 20.54 | 20.75 | 20.36 | 20.69 | 20.69 | 0.02% | 5,799 |
| Jul 11, 2025 | 20.58 | 20.69 | 20.54 | 20.69 | 20.69 | -0.55% | 1,830 |
| Jul 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.08% | 160 |
| Jul 9, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.25% | 444 |
| Jul 8, 2025 | 20.41 | 20.80 | 20.37 | 20.56 | 20.56 | 0.05% | 2,777 |
| Jul 7, 2025 | 20.53 | 20.65 | 20.45 | 20.55 | 20.55 | -1.48% | 1,870 |
| 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 |