Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.91
-0.01 (-0.17%)
At close: Sep 19, 2025, 4:00 PM EDT
5.92
+0.01 (0.17%)
After-hours: Sep 19, 2025, 7:04 PM EDT
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.92 | 5.93 | 5.90 | 5.91 | 5.91 | -0.17% | 417,643 |
| Sep 18, 2025 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | 0.17% | 298,264 |
| Sep 17, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | 0.17% | 322,037 |
| Sep 16, 2025 | 5.92 | 5.93 | 5.88 | 5.90 | 5.90 | -0.17% | 618,047 |
| Sep 15, 2025 | 5.91 | 5.94 | 5.90 | 5.91 | 5.91 | 0.34% | 1,069,069 |
| Sep 12, 2025 | 5.92 | 5.92 | 5.88 | 5.89 | 5.89 | -0.17% | 508,374 |
| Sep 11, 2025 | 5.90 | 5.91 | 5.89 | 5.90 | 5.90 | - | 421,786 |
| Sep 10, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | - | 474,369 |
| Sep 9, 2025 | 5.92 | 5.92 | 5.89 | 5.90 | 5.90 | -0.17% | 352,437 |
| Sep 8, 2025 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | 0.17% | 527,673 |
| Sep 5, 2025 | 5.92 | 5.93 | 5.89 | 5.90 | 5.90 | 0.17% | 549,797 |
| Sep 4, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | - | 498,956 |
| Sep 3, 2025 | 5.92 | 5.94 | 5.89 | 5.89 | 5.89 | -0.34% | 493,078 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | -0.51% | 527,574 |
| Aug 29, 2025 | 5.95 | 5.95 | 5.92 | 5.94 | 5.94 | - | 681,634 |
| Aug 28, 2025 | 5.95 | 5.96 | 5.93 | 5.94 | 5.94 | - | 692,240 |
| Aug 27, 2025 | 5.93 | 5.94 | 5.91 | 5.94 | 5.94 | 0.34% | 312,926 |
| Aug 26, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | 0.34% | 691,422 |
| Aug 25, 2025 | 5.90 | 5.91 | 5.88 | 5.90 | 5.90 | 0.17% | 558,380 |
| Aug 22, 2025 | 5.88 | 5.91 | 5.88 | 5.89 | 5.89 | -1.17% | 604,882 |
| Aug 21, 2025 | 5.97 | 5.98 | 5.94 | 5.96 | 5.88 | - | 1,082,380 |
| Aug 20, 2025 | 5.98 | 5.99 | 5.94 | 5.96 | 5.88 | -0.17% | 674,782 |
| Aug 19, 2025 | 5.98 | 5.99 | 5.96 | 5.97 | 5.89 | -0.17% | 516,352 |
| Aug 18, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.90 | 0.67% | 504,542 |
| Aug 15, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.86 | -0.67% | 392,784 |
| Aug 14, 2025 | 5.97 | 5.98 | 5.96 | 5.98 | 5.90 | 0.34% | 507,947 |
| Aug 13, 2025 | 5.95 | 5.98 | 5.95 | 5.96 | 5.88 | -0.33% | 477,595 |
| Aug 12, 2025 | 5.97 | 5.99 | 5.95 | 5.98 | 5.90 | 0.17% | 442,333 |
| Aug 11, 2025 | 5.95 | 5.97 | 5.93 | 5.97 | 5.89 | 0.34% | 317,768 |
| Aug 8, 2025 | 5.96 | 5.97 | 5.94 | 5.95 | 5.87 | - | 330,657 |
| Aug 7, 2025 | 5.98 | 5.98 | 5.94 | 5.95 | 5.87 | -0.34% | 588,380 |
| Aug 6, 2025 | 5.98 | 5.98 | 5.94 | 5.97 | 5.89 | 0.34% | 324,937 |
| Aug 5, 2025 | 5.97 | 5.97 | 5.93 | 5.95 | 5.87 | -0.17% | 480,838 |
| Aug 4, 2025 | 5.96 | 5.97 | 5.94 | 5.96 | 5.88 | - | 286,497 |
| Aug 1, 2025 | 5.96 | 5.96 | 5.91 | 5.96 | 5.88 | 0.17% | 478,367 |
| Jul 31, 2025 | 5.95 | 5.98 | 5.94 | 5.95 | 5.87 | - | 547,173 |
| Jul 30, 2025 | 5.96 | 5.96 | 5.93 | 5.95 | 5.87 | - | 412,633 |
| Jul 29, 2025 | 5.96 | 5.96 | 5.94 | 5.95 | 5.87 | 0.34% | 453,890 |
| Jul 28, 2025 | 5.93 | 5.96 | 5.91 | 5.93 | 5.85 | -0.34% | 633,256 |
| Jul 25, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.87 | 1.19% | 742,206 |
| Jul 24, 2025 | 5.88 | 5.89 | 5.86 | 5.88 | 5.80 | -1.34% | 614,321 |
| Jul 23, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.81 | -0.17% | 685,771 |
| Jul 22, 2025 | 5.95 | 5.98 | 5.95 | 5.97 | 5.82 | 0.51% | 556,434 |
| Jul 21, 2025 | 5.96 | 5.97 | 5.93 | 5.94 | 5.79 | - | 484,307 |
| Jul 18, 2025 | 5.97 | 5.98 | 5.94 | 5.94 | 5.79 | -0.34% | 575,039 |
| Jul 17, 2025 | 5.95 | 5.96 | 5.92 | 5.96 | 5.81 | 0.34% | 534,630 |
| Jul 16, 2025 | 5.98 | 5.98 | 5.92 | 5.94 | 5.79 | -0.50% | 595,704 |
| Jul 15, 2025 | 5.97 | 5.97 | 5.96 | 5.97 | 5.82 | 0.34% | 326,100 |
| Jul 14, 2025 | 5.95 | 5.97 | 5.95 | 5.95 | 5.80 | - | 360,236 |
| Jul 11, 2025 | 5.97 | 5.98 | 5.95 | 5.95 | 5.80 | -0.34% | 245,987 |