Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.26
+0.05 (0.96%)
Mar 23, 2026, 9:32 AM EDT - Market open
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -1.51% | 439,148 |
| Mar 19, 2026 | 5.28 | 5.32 | 5.25 | 5.29 | 5.29 | -0.19% | 527,660 |
| Mar 18, 2026 | 5.31 | 5.33 | 5.28 | 5.30 | 5.30 | - | 403,415 |
| Mar 17, 2026 | 5.32 | 5.33 | 5.28 | 5.30 | 5.30 | 0.19% | 373,739 |
| Mar 16, 2026 | 5.30 | 5.31 | 5.25 | 5.29 | 5.29 | 0.95% | 462,556 |
| Mar 13, 2026 | 5.33 | 5.34 | 5.24 | 5.24 | 5.24 | -0.95% | 835,232 |
| Mar 12, 2026 | 5.38 | 5.39 | 5.23 | 5.29 | 5.29 | -1.67% | 1,477,567 |
| Mar 11, 2026 | 5.37 | 5.40 | 5.35 | 5.38 | 5.38 | 0.19% | 314,981 |
| Mar 10, 2026 | 5.34 | 5.37 | 5.31 | 5.37 | 5.37 | 0.94% | 345,468 |
| Mar 9, 2026 | 5.32 | 5.34 | 5.20 | 5.32 | 5.32 | -0.19% | 716,263 |
| Mar 6, 2026 | 5.37 | 5.41 | 5.33 | 5.33 | 5.33 | -1.84% | 479,574 |
| Mar 5, 2026 | 5.53 | 5.53 | 5.43 | 5.43 | 5.43 | -1.81% | 414,631 |
| Mar 4, 2026 | 5.49 | 5.53 | 5.47 | 5.53 | 5.53 | 0.91% | 371,206 |
| Mar 3, 2026 | 5.48 | 5.48 | 5.39 | 5.48 | 5.48 | -0.18% | 496,555 |
| Mar 2, 2026 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -0.72% | 542,916 |
| Feb 27, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | -1.07% | 460,654 |
| Feb 26, 2026 | 5.60 | 5.62 | 5.56 | 5.59 | 5.59 | 0.18% | 548,702 |
| Feb 25, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | 0.54% | 482,369 |
| Feb 24, 2026 | 5.55 | 5.57 | 5.51 | 5.55 | 5.55 | - | 470,737 |
| Feb 23, 2026 | 5.62 | 5.63 | 5.50 | 5.55 | 5.55 | -1.25% | 842,751 |
| Feb 20, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -1.75% | 641,005 |
| Feb 19, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.64 | -0.35% | 449,274 |
| Feb 18, 2026 | 5.76 | 5.76 | 5.71 | 5.74 | 5.66 | -0.35% | 554,924 |
| Feb 17, 2026 | 5.70 | 5.76 | 5.68 | 5.76 | 5.68 | 1.05% | 873,311 |
| Feb 13, 2026 | 5.68 | 5.70 | 5.65 | 5.70 | 5.62 | 0.53% | 416,047 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.64 | 5.67 | 5.59 | 0.18% | 466,943 |
| Feb 11, 2026 | 5.71 | 5.72 | 5.66 | 5.66 | 5.58 | -0.35% | 477,488 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.66 | 5.68 | 5.60 | - | 534,410 |
| Feb 9, 2026 | 5.67 | 5.69 | 5.65 | 5.68 | 5.60 | 0.35% | 375,074 |
| Feb 6, 2026 | 5.64 | 5.66 | 5.63 | 5.66 | 5.58 | 0.71% | 281,239 |
| Feb 5, 2026 | 5.65 | 5.66 | 5.62 | 5.62 | 5.54 | -0.71% | 373,241 |
| Feb 4, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.58 | 1.07% | 519,694 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.56 | 5.60 | 5.52 | -0.53% | 518,730 |
| Feb 2, 2026 | 5.61 | 5.64 | 5.60 | 5.63 | 5.55 | 0.54% | 557,772 |
| Jan 30, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.52 | 0.18% | 447,004 |
| Jan 29, 2026 | 5.61 | 5.62 | 5.58 | 5.59 | 5.51 | -0.36% | 1,027,680 |
| Jan 28, 2026 | 5.57 | 5.61 | 5.56 | 5.61 | 5.53 | 1.08% | 381,041 |
| Jan 27, 2026 | 5.59 | 5.60 | 5.55 | 5.55 | 5.47 | -0.54% | 405,101 |
| Jan 26, 2026 | 5.57 | 5.61 | 5.56 | 5.58 | 5.50 | 0.18% | 489,907 |
| Jan 23, 2026 | 5.55 | 5.59 | 5.54 | 5.57 | 5.49 | -1.76% | 502,649 |
| Jan 22, 2026 | 5.65 | 5.70 | 5.64 | 5.67 | 5.52 | 0.35% | 925,659 |
| Jan 21, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.50 | 1.25% | 1,032,129 |
| Jan 20, 2026 | 5.55 | 5.58 | 5.52 | 5.58 | 5.43 | 0.54% | 996,861 |
| Jan 16, 2026 | 5.60 | 5.60 | 5.54 | 5.55 | 5.40 | -0.36% | 938,887 |
| Jan 15, 2026 | 5.60 | 5.61 | 5.57 | 5.57 | 5.42 | -0.36% | 575,733 |
| Jan 14, 2026 | 5.64 | 5.65 | 5.59 | 5.59 | 5.44 | -0.53% | 482,812 |
| Jan 13, 2026 | 5.60 | 5.64 | 5.56 | 5.62 | 5.47 | 0.36% | 729,095 |
| Jan 12, 2026 | 5.55 | 5.60 | 5.53 | 5.60 | 5.45 | 1.08% | 1,022,746 |
| Jan 9, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.39 | 0.54% | 441,598 |
| Jan 8, 2026 | 5.50 | 5.51 | 5.49 | 5.51 | 5.36 | 0.36% | 456,077 |