Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
6.04
-0.05 (-0.82%)
Jan 21, 2025, 4:00 PM EST - Market closed

ACP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20256.096.096.046.046.04-0.82%961,611
Jan 17, 20256.156.176.076.096.09-0.16%4,054,599
Jan 16, 20256.096.156.076.106.100.49%1,002,976
Jan 15, 20256.046.096.036.076.071.17%1,400,186
Jan 14, 20256.006.055.986.006.000.50%775,823
Jan 13, 20255.976.015.955.975.970.67%1,509,359
Jan 10, 20255.955.955.915.935.93-0.34%742,924
Jan 8, 20255.905.955.905.955.950.85%381,585
Jan 7, 20255.915.955.905.905.90-0.34%924,037
Jan 6, 20255.955.975.915.925.92-0.84%1,374,367
Jan 3, 20255.975.995.945.975.97-0.50%1,263,556
Jan 2, 20255.966.005.966.006.000.50%926,937
Dec 31, 20245.976.005.955.975.97-0.50%1,488,432
Dec 30, 20245.936.015.926.006.00-0.83%1,297,122
Dec 27, 20246.066.066.046.055.97-0.17%885,987
Dec 26, 20245.996.065.986.065.981.17%1,092,216
Dec 24, 20245.956.005.935.995.910.50%447,036
Dec 23, 20245.965.985.935.965.880.34%1,090,504
Dec 20, 20245.835.975.835.945.861.89%1,191,778
Dec 19, 20245.835.885.815.835.76-0.17%1,852,581
Dec 18, 20245.905.965.845.845.77-1.52%1,618,310
Dec 17, 20245.915.975.915.935.85-1,178,979
Dec 16, 20246.006.035.925.935.85-1.33%2,498,640
Dec 13, 20246.036.066.006.015.93-1,114,548
Dec 12, 20246.116.145.966.015.93-2.59%3,849,696
Dec 11, 20246.166.226.116.176.09-4.34%3,922,435
Dec 10, 20246.456.476.446.456.370.47%806,462
Dec 9, 20246.446.476.426.426.34-636,209
Dec 6, 20246.466.466.396.426.34-744,508
Dec 5, 20246.446.456.416.426.34-0.47%512,283
Dec 4, 20246.476.496.446.456.37-0.62%493,182
Dec 3, 20246.466.506.456.496.410.31%671,502
Dec 2, 20246.446.476.426.476.390.47%606,865
Nov 29, 20246.456.476.416.446.360.31%573,459
Nov 27, 20246.406.426.396.426.340.31%560,835
Nov 26, 20246.406.426.396.406.32-0.31%507,498
Nov 25, 20246.436.456.426.426.34-557,304
Nov 22, 20246.406.436.406.426.340.16%737,405
Nov 21, 20246.446.466.406.416.33-1.69%556,837
Nov 20, 20246.536.566.526.526.34-807,911
Nov 19, 20246.546.546.506.526.34-0.15%803,423
Nov 18, 20246.506.546.496.536.350.93%914,201
Nov 15, 20246.526.556.476.476.29-0.31%695,188
Nov 14, 20246.546.546.476.496.31-418,589
Nov 13, 20246.546.556.486.496.31-0.92%485,922
Nov 12, 20246.586.596.516.556.37-531,200
Nov 11, 20246.546.596.546.556.37-300,550
Nov 8, 20246.506.576.506.556.370.46%445,397
Nov 7, 20246.496.526.476.526.340.93%483,623
Nov 6, 20246.496.506.456.466.280.16%468,957
Nov 5, 20246.436.486.436.456.270.47%364,550
Nov 4, 20246.406.446.396.426.24-0.31%1,024,903
Nov 1, 20246.496.506.446.446.26-0.77%714,776
Oct 31, 20246.506.516.456.496.310.15%728,388
Oct 30, 20246.486.506.466.486.300.15%629,242
Oct 29, 20246.516.526.466.476.29-0.46%503,790
Oct 28, 20246.476.506.466.506.320.46%492,962
Oct 25, 20246.576.576.466.476.29-1.52%782,084
Oct 24, 20246.526.576.476.576.39-0.30%764,116
Oct 23, 20246.616.636.586.596.31-0.30%738,169
Oct 22, 20246.646.656.616.616.33-0.45%799,788
Oct 21, 20246.646.646.626.646.360.30%408,514
Oct 18, 20246.636.636.606.626.340.15%553,132
Oct 17, 20246.636.656.606.616.33-0.15%691,633
Oct 16, 20246.636.636.596.626.340.46%504,613
Oct 15, 20246.626.626.576.596.31-0.30%638,353
Oct 14, 20246.626.646.586.616.33-0.15%662,389
Oct 11, 20246.626.636.596.626.340.46%450,775
Oct 10, 20246.596.606.566.596.310.15%511,104
Oct 9, 20246.536.586.526.586.300.92%394,051
Oct 8, 20246.556.556.516.526.24-0.15%372,785
Oct 7, 20246.566.586.516.536.25-600,056
Oct 4, 20246.596.596.526.536.25-0.15%541,486
Oct 3, 20246.536.546.526.546.260.31%605,616
Oct 2, 20246.606.616.526.526.24-1.36%509,183
Oct 1, 20246.586.626.576.616.33-0.15%578,305
Sep 30, 20246.526.626.516.626.341.69%1,069,161
Sep 27, 20246.456.526.456.516.231.09%715,187
Sep 26, 20246.476.546.446.446.17-0.16%1,446,122
Sep 25, 20246.436.476.426.456.180.31%1,105,052
Sep 24, 20246.396.466.396.436.160.63%519,249
Sep 23, 20246.426.456.386.396.12-0.93%705,639
Sep 20, 20246.456.466.416.456.18-1.68%607,669
Sep 19, 20246.596.606.556.566.190.31%766,933
Sep 18, 20246.566.566.536.546.17-554,303
Sep 17, 20246.556.556.486.546.17-0.15%764,373
Sep 16, 20246.516.556.506.556.180.61%553,741
Sep 13, 20246.496.516.476.516.140.77%377,291
Sep 12, 20246.506.506.456.466.09-0.31%703,434
Sep 11, 20246.486.486.466.486.11-451,679
Sep 10, 20246.476.486.436.486.110.47%562,786
Sep 9, 20246.386.456.386.456.080.78%451,795
Sep 6, 20246.436.466.396.406.03-0.62%375,497
Sep 5, 20246.466.466.426.446.07-0.46%425,368
Sep 4, 20246.386.476.386.476.100.94%886,872
Sep 3, 20246.416.436.376.416.04-601,913
Aug 30, 20246.456.486.376.416.04-0.16%733,680
Aug 29, 20246.386.426.366.426.050.94%550,252
Aug 28, 20246.356.396.346.366.00-0.16%648,866
Aug 27, 20246.376.376.336.376.010.16%320,104