Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.91
-0.01 (-0.17%)
At close: Mar 28, 2025, 4:00 PM
5.90
-0.01 (-0.17%)
After-hours: Mar 28, 2025, 6:51 PM EDT
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.90 | 5.92 | 5.87 | 5.91 | 5.91 | -0.17% | 692,567 |
| Mar 27, 2025 | 5.93 | 5.93 | 5.88 | 5.92 | 5.92 | 0.85% | 451,653 |
| Mar 26, 2025 | 5.97 | 5.98 | 5.85 | 5.87 | 5.87 | -1.68% | 1,110,977 |
| Mar 25, 2025 | 5.95 | 6.00 | 5.95 | 5.97 | 5.97 | -1.32% | 440,904 |
| Mar 24, 2025 | 6.02 | 6.05 | 6.00 | 6.05 | 5.97 | 0.83% | 878,449 |
| Mar 21, 2025 | 5.98 | 6.03 | 5.97 | 6.00 | 5.92 | - | 510,188 |
| Mar 20, 2025 | 6.00 | 6.01 | 5.97 | 6.00 | 5.92 | 0.50% | 496,539 |
| Mar 19, 2025 | 5.96 | 5.98 | 5.92 | 5.97 | 5.89 | 1.19% | 537,963 |
| Mar 18, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.82 | -0.34% | 395,602 |
| Mar 17, 2025 | 5.93 | 5.95 | 5.90 | 5.92 | 5.84 | -0.17% | 620,290 |
| Mar 14, 2025 | 5.96 | 5.97 | 5.91 | 5.93 | 5.85 | - | 738,559 |
| Mar 13, 2025 | 5.97 | 6.01 | 5.92 | 5.93 | 5.85 | -0.50% | 390,540 |
| Mar 12, 2025 | 6.02 | 6.02 | 5.94 | 5.96 | 5.88 | -0.67% | 762,100 |
| Mar 11, 2025 | 6.03 | 6.05 | 5.98 | 6.00 | 5.92 | -0.50% | 549,986 |
| Mar 10, 2025 | 6.05 | 6.05 | 6.00 | 6.03 | 5.95 | -0.50% | 319,910 |
| Mar 7, 2025 | 6.04 | 6.07 | 6.01 | 6.06 | 5.98 | 0.50% | 497,286 |
| Mar 6, 2025 | 6.05 | 6.05 | 6.01 | 6.03 | 5.95 | -0.17% | 533,324 |
| Mar 5, 2025 | 6.05 | 6.05 | 6.01 | 6.04 | 5.96 | - | 458,347 |
| Mar 4, 2025 | 6.06 | 6.06 | 5.99 | 6.04 | 5.96 | -0.17% | 644,524 |
| Mar 3, 2025 | 6.04 | 6.06 | 6.03 | 6.05 | 5.97 | - | 609,047 |
| Feb 28, 2025 | 6.02 | 6.06 | 6.00 | 6.05 | 5.97 | 1.00% | 419,962 |
| Feb 27, 2025 | 6.08 | 6.11 | 5.98 | 5.99 | 5.91 | -1.16% | 1,059,494 |
| Feb 26, 2025 | 6.08 | 6.10 | 6.06 | 6.06 | 5.98 | -0.66% | 634,226 |
| Feb 25, 2025 | 6.08 | 6.11 | 6.07 | 6.10 | 6.02 | 0.16% | 562,792 |
| Feb 24, 2025 | 6.12 | 6.13 | 6.09 | 6.09 | 6.01 | -0.81% | 493,528 |
| Feb 21, 2025 | 6.15 | 6.18 | 6.13 | 6.14 | 6.06 | -1.44% | 524,039 |
| Feb 20, 2025 | 6.23 | 6.24 | 6.21 | 6.23 | 6.07 | - | 649,645 |
| Feb 19, 2025 | 6.22 | 6.28 | 6.20 | 6.23 | 6.07 | 0.48% | 1,375,192 |
| Feb 18, 2025 | 6.20 | 6.23 | 6.19 | 6.20 | 6.04 | 0.16% | 1,140,954 |
| Feb 14, 2025 | 6.18 | 6.20 | 6.17 | 6.19 | 6.04 | 0.32% | 537,526 |
| Feb 13, 2025 | 6.15 | 6.18 | 6.14 | 6.17 | 6.02 | 0.65% | 294,542 |
| Feb 12, 2025 | 6.13 | 6.15 | 6.11 | 6.13 | 5.98 | -0.16% | 419,471 |
| Feb 11, 2025 | 6.12 | 6.14 | 6.11 | 6.14 | 5.99 | 0.33% | 328,209 |
| Feb 10, 2025 | 6.12 | 6.12 | 6.09 | 6.12 | 5.97 | 0.33% | 410,644 |
| Feb 7, 2025 | 6.13 | 6.13 | 6.09 | 6.10 | 5.95 | -0.33% | 281,279 |
| Feb 6, 2025 | 6.10 | 6.12 | 6.09 | 6.12 | 5.97 | 0.33% | 366,098 |
| Feb 5, 2025 | 6.10 | 6.11 | 6.08 | 6.10 | 5.95 | 0.49% | 572,733 |
| Feb 4, 2025 | 6.08 | 6.10 | 6.07 | 6.07 | 5.92 | -0.16% | 796,902 |
| Feb 3, 2025 | 6.03 | 6.09 | 6.00 | 6.08 | 5.93 | -0.33% | 755,850 |
| Jan 31, 2025 | 6.06 | 6.11 | 6.04 | 6.10 | 5.95 | 0.99% | 669,653 |
| Jan 30, 2025 | 6.02 | 6.04 | 6.01 | 6.04 | 5.89 | 0.67% | 625,954 |
| Jan 29, 2025 | 5.98 | 6.02 | 5.98 | 6.00 | 5.85 | - | 516,705 |
| Jan 28, 2025 | 6.00 | 6.01 | 5.97 | 6.00 | 5.85 | 0.33% | 541,398 |
| Jan 27, 2025 | 6.00 | 6.03 | 5.97 | 5.98 | 5.83 | -0.50% | 583,420 |
| Jan 24, 2025 | 6.02 | 6.06 | 6.00 | 6.01 | 5.86 | -1.48% | 744,337 |
| Jan 23, 2025 | 6.10 | 6.15 | 6.09 | 6.10 | 5.87 | - | 646,399 |
| Jan 22, 2025 | 6.04 | 6.11 | 6.04 | 6.10 | 5.87 | 0.99% | 769,215 |
| Jan 21, 2025 | 6.09 | 6.09 | 6.04 | 6.04 | 5.81 | -0.82% | 965,029 |
| Jan 17, 2025 | 6.15 | 6.17 | 6.07 | 6.09 | 5.86 | -0.16% | 4,054,599 |
| Jan 16, 2025 | 6.09 | 6.15 | 6.07 | 6.10 | 5.87 | 0.49% | 1,002,976 |