Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.64
-0.11 (-1.91%)
At close: Oct 10, 2025, 4:00 PM EDT
5.68
+0.04 (0.71%)
After-hours: Oct 10, 2025, 7:55 PM EDT
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.77 | 5.77 | 5.63 | 5.64 | 5.64 | -1.91% | 640,364 |
| Oct 9, 2025 | 5.80 | 5.81 | 5.74 | 5.75 | 5.75 | -0.86% | 393,568 |
| Oct 8, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | 0.69% | 391,031 |
| Oct 7, 2025 | 5.74 | 5.78 | 5.74 | 5.76 | 5.76 | 0.52% | 763,814 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.72 | 5.73 | 5.73 | -0.52% | 802,837 |
| Oct 3, 2025 | 5.79 | 5.79 | 5.74 | 5.76 | 5.76 | -0.17% | 542,940 |
| Oct 2, 2025 | 5.79 | 5.79 | 5.76 | 5.77 | 5.77 | -0.35% | 636,571 |
| Oct 1, 2025 | 5.77 | 5.80 | 5.76 | 5.79 | 5.79 | -0.17% | 725,258 |
| Sep 30, 2025 | 5.82 | 5.83 | 5.76 | 5.80 | 5.80 | - | 973,045 |
| Sep 29, 2025 | 5.83 | 5.83 | 5.79 | 5.80 | 5.80 | 0.17% | 709,118 |
| Sep 26, 2025 | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | -0.34% | 376,389 |
| Sep 25, 2025 | 5.83 | 5.83 | 5.79 | 5.81 | 5.81 | -0.34% | 482,954 |
| Sep 24, 2025 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | - | 250,156 |
| Sep 23, 2025 | 5.84 | 5.85 | 5.81 | 5.83 | 5.83 | -1.52% | 650,136 |
| Sep 22, 2025 | 5.92 | 5.93 | 5.90 | 5.92 | 5.84 | 0.17% | 534,045 |
| Sep 19, 2025 | 5.92 | 5.93 | 5.90 | 5.91 | 5.83 | -0.17% | 417,643 |
| Sep 18, 2025 | 5.92 | 5.92 | 5.91 | 5.92 | 5.84 | 0.17% | 298,264 |
| Sep 17, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.83 | 0.17% | 322,037 |
| Sep 16, 2025 | 5.92 | 5.93 | 5.88 | 5.90 | 5.82 | -0.17% | 618,047 |
| Sep 15, 2025 | 5.91 | 5.94 | 5.90 | 5.91 | 5.83 | 0.34% | 1,069,069 |
| Sep 12, 2025 | 5.92 | 5.92 | 5.88 | 5.89 | 5.81 | -0.17% | 508,374 |
| Sep 11, 2025 | 5.90 | 5.91 | 5.89 | 5.90 | 5.82 | - | 421,786 |
| Sep 10, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.82 | - | 474,369 |
| Sep 9, 2025 | 5.92 | 5.92 | 5.89 | 5.90 | 5.82 | -0.17% | 352,437 |
| Sep 8, 2025 | 5.93 | 5.93 | 5.90 | 5.91 | 5.83 | 0.17% | 527,673 |
| Sep 5, 2025 | 5.92 | 5.93 | 5.89 | 5.90 | 5.82 | 0.17% | 549,797 |
| Sep 4, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.81 | - | 498,956 |
| Sep 3, 2025 | 5.92 | 5.94 | 5.89 | 5.89 | 5.81 | -0.34% | 493,078 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.90 | 5.91 | 5.83 | -0.51% | 527,574 |
| Aug 29, 2025 | 5.95 | 5.95 | 5.92 | 5.94 | 5.86 | - | 681,634 |
| Aug 28, 2025 | 5.95 | 5.96 | 5.93 | 5.94 | 5.86 | - | 692,240 |
| Aug 27, 2025 | 5.93 | 5.94 | 5.91 | 5.94 | 5.86 | 0.34% | 312,926 |
| Aug 26, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.84 | 0.34% | 691,422 |
| Aug 25, 2025 | 5.90 | 5.91 | 5.88 | 5.90 | 5.82 | 0.17% | 558,380 |
| Aug 22, 2025 | 5.88 | 5.91 | 5.88 | 5.89 | 5.81 | -1.17% | 604,882 |
| Aug 21, 2025 | 5.97 | 5.98 | 5.94 | 5.96 | 5.81 | - | 1,082,380 |
| Aug 20, 2025 | 5.98 | 5.99 | 5.94 | 5.96 | 5.81 | -0.17% | 674,782 |
| Aug 19, 2025 | 5.98 | 5.99 | 5.96 | 5.97 | 5.82 | -0.17% | 516,352 |
| Aug 18, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.83 | 0.67% | 504,542 |
| Aug 15, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.79 | -0.67% | 392,784 |
| Aug 14, 2025 | 5.97 | 5.98 | 5.96 | 5.98 | 5.83 | 0.34% | 507,947 |
| Aug 13, 2025 | 5.95 | 5.98 | 5.95 | 5.96 | 5.81 | -0.33% | 477,595 |
| Aug 12, 2025 | 5.97 | 5.99 | 5.95 | 5.98 | 5.83 | 0.17% | 442,333 |
| Aug 11, 2025 | 5.95 | 5.97 | 5.93 | 5.97 | 5.82 | 0.34% | 317,768 |
| Aug 8, 2025 | 5.96 | 5.97 | 5.94 | 5.95 | 5.80 | - | 330,657 |
| Aug 7, 2025 | 5.98 | 5.98 | 5.94 | 5.95 | 5.80 | -0.34% | 588,380 |
| Aug 6, 2025 | 5.98 | 5.98 | 5.94 | 5.97 | 5.82 | 0.34% | 324,937 |
| Aug 5, 2025 | 5.97 | 5.97 | 5.93 | 5.95 | 5.80 | -0.17% | 480,838 |
| Aug 4, 2025 | 5.96 | 5.97 | 5.94 | 5.96 | 5.81 | - | 286,497 |
| Aug 1, 2025 | 5.96 | 5.96 | 5.91 | 5.96 | 5.81 | 0.17% | 478,367 |