Skip to main content
Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
6.14
-0.01 (-0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

ACP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.156.186.136.146.14-1.44%524,039
Feb 20, 20256.236.246.216.236.15-649,645
Feb 19, 20256.226.286.206.236.150.48%1,375,192
Feb 18, 20256.206.236.196.206.120.16%1,140,954
Feb 14, 20256.186.206.176.196.110.32%537,526
Feb 13, 20256.156.186.146.176.090.65%294,542
Feb 12, 20256.136.156.116.136.05-0.16%419,471
Feb 11, 20256.126.146.116.146.060.33%328,209
Feb 10, 20256.126.126.096.126.040.33%410,644
Feb 7, 20256.136.136.096.106.02-0.33%281,279
Feb 6, 20256.106.126.096.126.040.33%366,098
Feb 5, 20256.106.116.086.106.020.49%572,733
Feb 4, 20256.086.106.076.075.99-0.16%796,902
Feb 3, 20256.036.096.006.086.00-0.33%755,850
Jan 31, 20256.066.116.046.106.020.99%669,653
Jan 30, 20256.026.046.016.045.970.67%625,954
Jan 29, 20255.986.025.986.005.93-516,705
Jan 28, 20256.006.015.976.005.930.33%541,398
Jan 27, 20256.006.035.975.985.91-0.50%583,420
Jan 24, 20256.026.066.006.015.94-1.48%744,337
Jan 23, 20256.106.156.096.105.95-646,399
Jan 22, 20256.046.116.046.105.950.99%769,215
Jan 21, 20256.096.096.046.045.89-0.82%965,029
Jan 17, 20256.156.176.076.095.94-0.16%4,054,599
Jan 16, 20256.096.156.076.105.950.49%1,002,976
Jan 15, 20256.046.096.036.075.921.17%1,400,186
Jan 14, 20256.006.055.986.005.850.50%775,823
Jan 13, 20255.976.015.955.975.820.67%1,509,359
Jan 10, 20255.955.955.915.935.78-0.34%742,924
Jan 8, 20255.905.955.905.955.800.85%381,585
Jan 7, 20255.915.955.905.905.75-0.34%924,037
Jan 6, 20255.955.975.915.925.77-0.84%1,374,367
Jan 3, 20255.975.995.945.975.82-0.50%1,263,556
Jan 2, 20255.966.005.966.005.850.50%926,937
Dec 31, 20245.976.005.955.975.82-0.50%1,488,432
Dec 30, 20245.936.015.926.005.85-0.83%1,297,122
Dec 27, 20246.066.066.046.055.82-0.17%885,987
Dec 26, 20245.996.065.986.065.831.17%1,092,216
Dec 24, 20245.956.005.935.995.770.50%447,036
Dec 23, 20245.965.985.935.965.740.34%1,090,504
Dec 20, 20245.835.975.835.945.721.89%1,191,778
Dec 19, 20245.835.885.815.835.61-0.17%1,852,581
Dec 18, 20245.905.965.845.845.62-1.52%1,618,310
Dec 17, 20245.915.975.915.935.71-1,178,979
Dec 16, 20246.006.035.925.935.71-1.33%2,498,640
Dec 13, 20246.036.066.006.015.79-1,114,548
Dec 12, 20246.116.145.966.015.79-2.59%3,849,696
Dec 11, 20246.166.226.116.175.94-4.34%3,922,435
Dec 10, 20246.456.476.446.456.210.47%806,462
Dec 9, 20246.446.476.426.426.18-636,209
Dec 6, 20246.466.466.396.426.18-744,508
Dec 5, 20246.446.456.416.426.18-0.47%512,283
Dec 4, 20246.476.496.446.456.21-0.62%493,182
Dec 3, 20246.466.506.456.496.250.31%671,502
Dec 2, 20246.446.476.426.476.230.47%606,865
Nov 29, 20246.456.476.416.446.200.31%573,459
Nov 27, 20246.406.426.396.426.180.31%560,835
Nov 26, 20246.406.426.396.406.16-0.31%507,498
Nov 25, 20246.436.456.426.426.18-557,304
Nov 22, 20246.406.436.406.426.180.16%737,405
Nov 21, 20246.446.466.406.416.17-1.69%556,837
Nov 20, 20246.536.566.526.526.18-807,911
Nov 19, 20246.546.546.506.526.18-0.15%803,423
Nov 18, 20246.506.546.496.536.190.93%914,201
Nov 15, 20246.526.556.476.476.13-0.31%695,188
Nov 14, 20246.546.546.476.496.15-418,589
Nov 13, 20246.546.556.486.496.15-0.92%485,922
Nov 12, 20246.586.596.516.556.21-531,200
Nov 11, 20246.546.596.546.556.21-300,550
Nov 8, 20246.506.576.506.556.210.46%445,397
Nov 7, 20246.496.526.476.526.180.93%483,623
Nov 6, 20246.496.506.456.466.120.16%468,957
Nov 5, 20246.436.486.436.456.110.47%364,550
Nov 4, 20246.406.446.396.426.09-0.31%1,024,903
Nov 1, 20246.496.506.446.446.10-0.77%714,776
Oct 31, 20246.506.516.456.496.150.15%728,388
Oct 30, 20246.486.506.466.486.140.15%629,242
Oct 29, 20246.516.526.466.476.13-0.46%503,790
Oct 28, 20246.476.506.466.506.160.46%492,962
Oct 25, 20246.576.576.466.476.13-1.52%782,084
Oct 24, 20246.526.576.476.576.23-0.30%764,116
Oct 23, 20246.616.636.586.596.15-0.30%738,169
Oct 22, 20246.646.656.616.616.17-0.45%799,788
Oct 21, 20246.646.646.626.646.200.30%408,514
Oct 18, 20246.636.636.606.626.180.15%553,132
Oct 17, 20246.636.656.606.616.17-0.15%691,633
Oct 16, 20246.636.636.596.626.180.46%504,613
Oct 15, 20246.626.626.576.596.15-0.30%638,353
Oct 14, 20246.626.646.586.616.17-0.15%662,389
Oct 11, 20246.626.636.596.626.180.46%450,775
Oct 10, 20246.596.606.566.596.150.15%511,104
Oct 9, 20246.536.586.526.586.140.92%394,051
Oct 8, 20246.556.556.516.526.09-0.15%372,785
Oct 7, 20246.566.586.516.536.10-600,056
Oct 4, 20246.596.596.526.536.10-0.15%541,486
Oct 3, 20246.536.546.526.546.110.31%605,616
Oct 2, 20246.606.616.526.526.09-1.36%509,183
Oct 1, 20246.586.626.576.616.17-0.15%578,305
Sep 30, 20246.526.626.516.626.181.69%1,069,161
Sep 27, 20246.456.526.456.516.081.09%715,187