Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.68
0.00 (0.00%)
At close: Feb 10, 2026, 4:00 PM EST
5.69
0.00 (0.09%)
After-hours: Feb 10, 2026, 7:17 PM EST
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.70 | 5.70 | 5.66 | 5.68 | 5.68 | - | 534,385 |
| Feb 9, 2026 | 5.67 | 5.69 | 5.65 | 5.68 | 5.68 | 0.35% | 372,888 |
| Feb 6, 2026 | 5.64 | 5.66 | 5.63 | 5.66 | 5.66 | 0.71% | 280,728 |
| Feb 5, 2026 | 5.65 | 5.66 | 5.62 | 5.62 | 5.62 | -0.71% | 373,228 |
| Feb 4, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | 1.07% | 516,689 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.56 | 5.60 | 5.60 | -0.53% | 518,003 |
| Feb 2, 2026 | 5.61 | 5.64 | 5.60 | 5.63 | 5.63 | 0.54% | 557,741 |
| Jan 30, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.60 | 0.18% | 446,994 |
| Jan 29, 2026 | 5.61 | 5.62 | 5.58 | 5.59 | 5.59 | -0.36% | 1,027,381 |
| Jan 28, 2026 | 5.57 | 5.61 | 5.56 | 5.61 | 5.61 | 1.08% | 379,021 |
| Jan 27, 2026 | 5.59 | 5.60 | 5.55 | 5.55 | 5.55 | -0.54% | 404,950 |
| Jan 26, 2026 | 5.57 | 5.61 | 5.56 | 5.58 | 5.58 | 0.18% | 489,877 |
| Jan 23, 2026 | 5.55 | 5.59 | 5.54 | 5.57 | 5.57 | -1.76% | 502,611 |
| Jan 22, 2026 | 5.65 | 5.70 | 5.64 | 5.67 | 5.59 | 0.35% | 924,068 |
| Jan 21, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.57 | 1.25% | 1,032,129 |
| Jan 20, 2026 | 5.55 | 5.58 | 5.52 | 5.58 | 5.50 | 0.54% | 996,861 |
| Jan 16, 2026 | 5.60 | 5.60 | 5.54 | 5.55 | 5.47 | -0.36% | 938,887 |
| Jan 15, 2026 | 5.60 | 5.61 | 5.57 | 5.57 | 5.49 | -0.36% | 575,733 |
| Jan 14, 2026 | 5.64 | 5.65 | 5.59 | 5.59 | 5.51 | -0.53% | 482,812 |
| Jan 13, 2026 | 5.60 | 5.64 | 5.56 | 5.62 | 5.54 | 0.36% | 729,095 |
| Jan 12, 2026 | 5.55 | 5.60 | 5.53 | 5.60 | 5.52 | 1.08% | 1,022,746 |
| Jan 9, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.46 | 0.54% | 441,598 |
| Jan 8, 2026 | 5.50 | 5.51 | 5.49 | 5.51 | 5.43 | 0.36% | 456,077 |
| Jan 7, 2026 | 5.51 | 5.52 | 5.47 | 5.49 | 5.41 | -0.18% | 691,903 |
| Jan 6, 2026 | 5.49 | 5.51 | 5.47 | 5.50 | 5.42 | 0.73% | 713,090 |
| Jan 5, 2026 | 5.41 | 5.46 | 5.40 | 5.46 | 5.39 | 0.92% | 702,185 |
| Jan 2, 2026 | 5.43 | 5.43 | 5.38 | 5.41 | 5.34 | - | 530,442 |
| Dec 31, 2025 | 5.36 | 5.41 | 5.35 | 5.41 | 5.34 | -0.37% | 1,273,036 |
| Dec 30, 2025 | 5.45 | 5.46 | 5.43 | 5.43 | 5.28 | -0.37% | 1,002,670 |
| Dec 29, 2025 | 5.49 | 5.49 | 5.44 | 5.45 | 5.30 | -0.73% | 1,028,764 |
| Dec 26, 2025 | 5.48 | 5.49 | 5.46 | 5.49 | 5.34 | 0.37% | 869,895 |
| Dec 24, 2025 | 5.45 | 5.48 | 5.44 | 5.47 | 5.32 | 0.37% | 441,109 |
| Dec 23, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.30 | 0.37% | 652,980 |
| Dec 22, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.28 | 0.74% | 1,209,149 |
| Dec 19, 2025 | 5.41 | 5.44 | 5.38 | 5.39 | 5.24 | -0.37% | 643,858 |
| Dec 18, 2025 | 5.41 | 5.44 | 5.39 | 5.41 | 5.26 | 0.56% | 594,674 |
| Dec 17, 2025 | 5.39 | 5.43 | 5.38 | 5.38 | 5.23 | -0.74% | 495,656 |
| Dec 16, 2025 | 5.40 | 5.42 | 5.39 | 5.42 | 5.27 | 0.74% | 703,603 |
| Dec 15, 2025 | 5.41 | 5.41 | 5.38 | 5.38 | 5.23 | - | 640,209 |
| Dec 12, 2025 | 5.40 | 5.42 | 5.37 | 5.38 | 5.23 | -0.74% | 579,643 |
| Dec 11, 2025 | 5.42 | 5.43 | 5.40 | 5.42 | 5.27 | 0.18% | 523,055 |
| Dec 10, 2025 | 5.40 | 5.43 | 5.39 | 5.41 | 5.26 | 0.19% | 549,554 |
| Dec 9, 2025 | 5.41 | 5.43 | 5.39 | 5.40 | 5.25 | -0.18% | 480,268 |
| Dec 8, 2025 | 5.43 | 5.43 | 5.34 | 5.41 | 5.26 | -0.18% | 774,524 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.27 | -0.37% | 634,974 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.39 | 5.44 | 5.29 | 0.37% | 528,022 |
| Dec 3, 2025 | 5.41 | 5.42 | 5.38 | 5.42 | 5.27 | 0.37% | 623,160 |
| Dec 2, 2025 | 5.41 | 5.43 | 5.38 | 5.40 | 5.25 | -0.37% | 649,752 |
| Dec 1, 2025 | 5.46 | 5.46 | 5.39 | 5.42 | 5.27 | -0.91% | 799,990 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.39 | 5.47 | 5.32 | 1.67% | 734,945 |