Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.42
-0.02 (-0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | -0.37% | 634,970 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.39 | 5.44 | 5.44 | 0.37% | 528,013 |
| Dec 3, 2025 | 5.41 | 5.42 | 5.38 | 5.42 | 5.42 | 0.37% | 622,596 |
| Dec 2, 2025 | 5.41 | 5.43 | 5.38 | 5.40 | 5.40 | -0.37% | 649,752 |
| Dec 1, 2025 | 5.46 | 5.46 | 5.39 | 5.42 | 5.42 | -0.91% | 799,862 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.39 | 5.47 | 5.47 | 1.67% | 734,945 |
| Nov 26, 2025 | 5.35 | 5.38 | 5.33 | 5.38 | 5.38 | 0.75% | 651,944 |
| Nov 25, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 878,482 |
| Nov 24, 2025 | 5.22 | 5.30 | 5.21 | 5.30 | 5.30 | 1.53% | 1,089,349 |
| Nov 21, 2025 | 5.15 | 5.22 | 5.13 | 5.22 | 5.22 | -0.19% | 1,029,081 |
| Nov 20, 2025 | 5.33 | 5.36 | 5.23 | 5.23 | 5.15 | -1.69% | 916,088 |
| Nov 19, 2025 | 5.40 | 5.41 | 5.32 | 5.32 | 5.24 | -1.12% | 741,931 |
| Nov 18, 2025 | 5.45 | 5.46 | 5.38 | 5.38 | 5.30 | -1.65% | 661,839 |
| Nov 17, 2025 | 5.47 | 5.48 | 5.44 | 5.47 | 5.39 | -0.55% | 711,909 |
| Nov 14, 2025 | 5.45 | 5.50 | 5.42 | 5.50 | 5.42 | 0.92% | 542,689 |
| Nov 13, 2025 | 5.52 | 5.53 | 5.43 | 5.45 | 5.37 | -1.09% | 572,468 |
| Nov 12, 2025 | 5.52 | 5.52 | 5.48 | 5.51 | 5.43 | - | 479,836 |
| Nov 11, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.43 | 0.18% | 574,301 |
| Nov 10, 2025 | 5.54 | 5.54 | 5.47 | 5.50 | 5.42 | -0.36% | 542,276 |
| Nov 7, 2025 | 5.53 | 5.53 | 5.48 | 5.52 | 5.44 | 0.18% | 445,808 |
| Nov 6, 2025 | 5.54 | 5.57 | 5.48 | 5.51 | 5.43 | - | 642,643 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.47 | 5.51 | 5.43 | -0.36% | 452,513 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.52 | 5.53 | 5.45 | -0.72% | 607,142 |
| Nov 3, 2025 | 5.58 | 5.58 | 5.52 | 5.57 | 5.49 | - | 674,835 |
| Oct 31, 2025 | 5.54 | 5.57 | 5.52 | 5.57 | 5.49 | 0.72% | 646,688 |
| Oct 30, 2025 | 5.53 | 5.53 | 5.49 | 5.53 | 5.45 | 0.18% | 412,061 |
| Oct 29, 2025 | 5.52 | 5.56 | 5.49 | 5.52 | 5.44 | 0.18% | 640,408 |
| Oct 28, 2025 | 5.54 | 5.56 | 5.49 | 5.51 | 5.43 | -0.72% | 866,230 |
| Oct 27, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.47 | -1.42% | 692,669 |
| Oct 24, 2025 | 5.62 | 5.63 | 5.60 | 5.63 | 5.55 | -0.88% | 365,091 |
| Oct 23, 2025 | 5.69 | 5.71 | 5.66 | 5.68 | 5.52 | 0.18% | 516,430 |
| Oct 22, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | 5.51 | 0.89% | 708,276 |
| Oct 21, 2025 | 5.56 | 5.62 | 5.55 | 5.62 | 5.46 | 1.44% | 569,192 |
| Oct 20, 2025 | 5.59 | 5.60 | 5.53 | 5.54 | 5.38 | -0.54% | 627,598 |
| Oct 17, 2025 | 5.62 | 5.62 | 5.54 | 5.57 | 5.41 | -0.71% | 466,903 |
| Oct 16, 2025 | 5.61 | 5.64 | 5.57 | 5.61 | 5.45 | 0.72% | 636,041 |
| Oct 15, 2025 | 5.60 | 5.63 | 5.57 | 5.57 | 5.41 | -0.54% | 673,796 |
| Oct 14, 2025 | 5.65 | 5.65 | 5.58 | 5.60 | 5.44 | -1.06% | 896,729 |
| Oct 13, 2025 | 5.67 | 5.69 | 5.62 | 5.66 | 5.50 | 0.35% | 595,072 |
| Oct 10, 2025 | 5.77 | 5.77 | 5.63 | 5.64 | 5.48 | -1.91% | 640,364 |
| Oct 9, 2025 | 5.80 | 5.81 | 5.74 | 5.75 | 5.59 | -0.86% | 393,568 |
| Oct 8, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.64 | 0.69% | 391,031 |
| Oct 7, 2025 | 5.74 | 5.78 | 5.74 | 5.76 | 5.60 | 0.52% | 763,814 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.72 | 5.73 | 5.57 | -0.52% | 802,837 |
| Oct 3, 2025 | 5.79 | 5.79 | 5.74 | 5.76 | 5.60 | -0.17% | 542,940 |
| Oct 2, 2025 | 5.79 | 5.79 | 5.76 | 5.77 | 5.61 | -0.35% | 636,571 |
| Oct 1, 2025 | 5.77 | 5.80 | 5.76 | 5.79 | 5.63 | -0.17% | 725,258 |
| Sep 30, 2025 | 5.82 | 5.83 | 5.76 | 5.80 | 5.64 | - | 973,045 |
| Sep 29, 2025 | 5.83 | 5.83 | 5.79 | 5.80 | 5.64 | 0.17% | 709,118 |
| Sep 26, 2025 | 5.82 | 5.82 | 5.79 | 5.79 | 5.63 | -0.34% | 376,389 |