Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.83
-0.04 (-0.68%)
At close: May 30, 2025, 4:00 PM
5.84
+0.01 (0.16%)
After-hours: May 30, 2025, 7:47 PM EDT
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.87 | 5.88 | 5.82 | 5.83 | 5.83 | -0.68% | 600,822 |
| May 29, 2025 | 5.80 | 5.87 | 5.79 | 5.87 | 5.87 | 1.73% | 543,901 |
| May 28, 2025 | 5.81 | 5.81 | 5.75 | 5.77 | 5.77 | -0.35% | 419,468 |
| May 27, 2025 | 5.75 | 5.79 | 5.73 | 5.79 | 5.79 | 1.05% | 740,801 |
| May 23, 2025 | 5.68 | 5.74 | 5.68 | 5.73 | 5.73 | - | 490,886 |
| May 22, 2025 | 5.76 | 5.78 | 5.69 | 5.73 | 5.73 | -2.05% | 826,422 |
| May 21, 2025 | 5.90 | 5.93 | 5.82 | 5.85 | 5.77 | -1.18% | 1,253,563 |
| May 20, 2025 | 5.87 | 5.92 | 5.85 | 5.92 | 5.84 | 0.51% | 693,923 |
| May 19, 2025 | 5.87 | 5.89 | 5.82 | 5.89 | 5.81 | 0.17% | 582,934 |
| May 16, 2025 | 5.91 | 5.91 | 5.85 | 5.88 | 5.80 | -0.51% | 429,648 |
| May 15, 2025 | 5.85 | 5.91 | 5.83 | 5.91 | 5.83 | 1.20% | 520,136 |
| May 14, 2025 | 5.86 | 5.88 | 5.80 | 5.84 | 5.76 | -0.17% | 599,667 |
| May 13, 2025 | 5.84 | 5.85 | 5.81 | 5.85 | 5.77 | 0.86% | 860,248 |
| May 12, 2025 | 5.77 | 5.81 | 5.73 | 5.80 | 5.72 | 1.22% | 874,157 |
| May 9, 2025 | 5.73 | 5.75 | 5.72 | 5.73 | 5.65 | 0.35% | 482,184 |
| May 8, 2025 | 5.73 | 5.73 | 5.67 | 5.71 | 5.63 | 0.71% | 371,262 |
| May 7, 2025 | 5.69 | 5.69 | 5.63 | 5.67 | 5.59 | 0.71% | 289,427 |
| May 6, 2025 | 5.71 | 5.71 | 5.63 | 5.63 | 5.56 | -1.23% | 496,690 |
| May 5, 2025 | 5.68 | 5.70 | 5.66 | 5.70 | 5.62 | 0.35% | 554,793 |
| May 2, 2025 | 5.70 | 5.71 | 5.65 | 5.68 | 5.60 | 0.18% | 232,306 |
| May 1, 2025 | 5.63 | 5.68 | 5.62 | 5.67 | 5.59 | 1.07% | 338,701 |
| Apr 30, 2025 | 5.62 | 5.65 | 5.58 | 5.61 | 5.54 | - | 965,467 |
| Apr 29, 2025 | 5.57 | 5.64 | 5.56 | 5.61 | 5.54 | 1.26% | 720,666 |
| Apr 28, 2025 | 5.56 | 5.56 | 5.49 | 5.54 | 5.47 | 0.18% | 587,308 |
| Apr 25, 2025 | 5.56 | 5.57 | 5.52 | 5.53 | 5.46 | -0.18% | 428,844 |
| Apr 24, 2025 | 5.52 | 5.55 | 5.49 | 5.54 | 5.47 | 1.09% | 423,278 |
| Apr 23, 2025 | 5.52 | 5.59 | 5.45 | 5.48 | 5.41 | -1.08% | 957,852 |
| Apr 22, 2025 | 5.51 | 5.55 | 5.47 | 5.54 | 5.39 | 1.65% | 788,270 |
| Apr 21, 2025 | 5.51 | 5.53 | 5.40 | 5.45 | 5.30 | -1.45% | 990,067 |
| Apr 17, 2025 | 5.54 | 5.56 | 5.51 | 5.53 | 5.38 | 0.36% | 614,536 |
| Apr 16, 2025 | 5.55 | 5.56 | 5.48 | 5.51 | 5.36 | -0.18% | 431,728 |
| Apr 15, 2025 | 5.51 | 5.54 | 5.48 | 5.52 | 5.37 | 1.28% | 359,214 |
| Apr 14, 2025 | 5.49 | 5.52 | 5.44 | 5.45 | 5.30 | 0.93% | 433,464 |
| Apr 11, 2025 | 5.41 | 5.42 | 5.33 | 5.40 | 5.25 | 0.75% | 639,090 |
| Apr 10, 2025 | 5.56 | 5.56 | 5.35 | 5.36 | 5.22 | -3.94% | 1,111,418 |
| Apr 9, 2025 | 5.38 | 5.65 | 5.25 | 5.58 | 5.43 | 4.30% | 1,343,076 |
| Apr 8, 2025 | 5.29 | 5.43 | 5.29 | 5.35 | 5.21 | 3.48% | 1,442,941 |
| Apr 7, 2025 | 5.04 | 5.31 | 4.92 | 5.17 | 5.03 | -4.96% | 2,211,713 |
| Apr 4, 2025 | 5.74 | 5.74 | 5.37 | 5.44 | 5.29 | -6.04% | 2,515,478 |
| Apr 3, 2025 | 5.78 | 5.85 | 5.73 | 5.79 | 5.63 | -1.53% | 972,225 |
| Apr 2, 2025 | 5.88 | 5.88 | 5.84 | 5.88 | 5.72 | 0.17% | 519,800 |
| Apr 1, 2025 | 5.88 | 5.92 | 5.85 | 5.87 | 5.71 | -0.34% | 427,728 |
| Mar 31, 2025 | 5.90 | 5.90 | 5.86 | 5.89 | 5.73 | -0.34% | 589,639 |
| Mar 28, 2025 | 5.90 | 5.92 | 5.87 | 5.91 | 5.75 | -0.17% | 692,567 |
| Mar 27, 2025 | 5.93 | 5.93 | 5.88 | 5.92 | 5.76 | 0.85% | 451,653 |
| Mar 26, 2025 | 5.97 | 5.98 | 5.85 | 5.87 | 5.71 | -1.68% | 1,110,977 |
| Mar 25, 2025 | 5.95 | 6.00 | 5.95 | 5.97 | 5.81 | -1.32% | 440,904 |
| Mar 24, 2025 | 6.02 | 6.05 | 6.00 | 6.05 | 5.81 | 0.83% | 878,449 |
| Mar 21, 2025 | 5.98 | 6.03 | 5.97 | 6.00 | 5.76 | - | 510,188 |
| Mar 20, 2025 | 6.00 | 6.01 | 5.97 | 6.00 | 5.76 | 0.50% | 496,539 |