Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.54
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.56 | 5.57 | 5.52 | 5.53 | 5.53 | -0.18% | 428,503 |
| Apr 24, 2025 | 5.52 | 5.55 | 5.49 | 5.54 | 5.54 | 1.09% | 423,278 |
| Apr 23, 2025 | 5.52 | 5.59 | 5.45 | 5.48 | 5.48 | -1.08% | 957,852 |
| Apr 22, 2025 | 5.51 | 5.55 | 5.47 | 5.54 | 5.46 | 1.65% | 788,270 |
| Apr 21, 2025 | 5.51 | 5.53 | 5.40 | 5.45 | 5.37 | -1.45% | 990,067 |
| Apr 17, 2025 | 5.54 | 5.56 | 5.51 | 5.53 | 5.45 | 0.36% | 614,536 |
| Apr 16, 2025 | 5.55 | 5.56 | 5.48 | 5.51 | 5.43 | -0.18% | 431,728 |
| Apr 15, 2025 | 5.51 | 5.54 | 5.48 | 5.52 | 5.44 | 1.28% | 359,214 |
| Apr 14, 2025 | 5.49 | 5.52 | 5.44 | 5.45 | 5.37 | 0.93% | 433,464 |
| Apr 11, 2025 | 5.41 | 5.42 | 5.33 | 5.40 | 5.33 | 0.75% | 639,090 |
| Apr 10, 2025 | 5.56 | 5.56 | 5.35 | 5.36 | 5.29 | -3.94% | 1,111,418 |
| Apr 9, 2025 | 5.38 | 5.65 | 5.25 | 5.58 | 5.50 | 4.30% | 1,343,076 |
| Apr 8, 2025 | 5.29 | 5.43 | 5.29 | 5.35 | 5.28 | 3.48% | 1,442,941 |
| Apr 7, 2025 | 5.04 | 5.31 | 4.92 | 5.17 | 5.10 | -4.96% | 2,211,713 |
| Apr 4, 2025 | 5.74 | 5.74 | 5.37 | 5.44 | 5.36 | -6.04% | 2,515,478 |
| Apr 3, 2025 | 5.78 | 5.85 | 5.73 | 5.79 | 5.71 | -1.53% | 972,225 |
| Apr 2, 2025 | 5.88 | 5.88 | 5.84 | 5.88 | 5.80 | 0.17% | 519,800 |
| Apr 1, 2025 | 5.88 | 5.92 | 5.85 | 5.87 | 5.79 | -0.34% | 427,728 |
| Mar 31, 2025 | 5.90 | 5.90 | 5.86 | 5.89 | 5.81 | -0.34% | 589,639 |
| Mar 28, 2025 | 5.90 | 5.92 | 5.87 | 5.91 | 5.83 | -0.17% | 692,567 |
| Mar 27, 2025 | 5.93 | 5.93 | 5.88 | 5.92 | 5.84 | 0.85% | 451,653 |
| Mar 26, 2025 | 5.97 | 5.98 | 5.85 | 5.87 | 5.79 | -1.68% | 1,110,977 |
| Mar 25, 2025 | 5.95 | 6.00 | 5.95 | 5.97 | 5.89 | -1.32% | 440,904 |
| Mar 24, 2025 | 6.02 | 6.05 | 6.00 | 6.05 | 5.89 | 0.83% | 878,449 |
| Mar 21, 2025 | 5.98 | 6.03 | 5.97 | 6.00 | 5.84 | - | 510,188 |
| Mar 20, 2025 | 6.00 | 6.01 | 5.97 | 6.00 | 5.84 | 0.50% | 496,539 |
| Mar 19, 2025 | 5.96 | 5.98 | 5.92 | 5.97 | 5.81 | 1.19% | 537,963 |
| Mar 18, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.74 | -0.34% | 395,602 |
| Mar 17, 2025 | 5.93 | 5.95 | 5.90 | 5.92 | 5.76 | -0.17% | 620,290 |
| Mar 14, 2025 | 5.96 | 5.97 | 5.91 | 5.93 | 5.77 | - | 738,559 |
| Mar 13, 2025 | 5.97 | 6.01 | 5.92 | 5.93 | 5.77 | -0.50% | 390,540 |
| Mar 12, 2025 | 6.02 | 6.02 | 5.94 | 5.96 | 5.80 | -0.67% | 762,100 |
| Mar 11, 2025 | 6.03 | 6.05 | 5.98 | 6.00 | 5.84 | -0.50% | 549,986 |
| Mar 10, 2025 | 6.05 | 6.05 | 6.00 | 6.03 | 5.87 | -0.50% | 319,910 |
| Mar 7, 2025 | 6.04 | 6.07 | 6.01 | 6.06 | 5.90 | 0.50% | 497,286 |
| Mar 6, 2025 | 6.05 | 6.05 | 6.01 | 6.03 | 5.87 | -0.17% | 533,324 |
| Mar 5, 2025 | 6.05 | 6.05 | 6.01 | 6.04 | 5.88 | - | 458,347 |
| Mar 4, 2025 | 6.06 | 6.06 | 5.99 | 6.04 | 5.88 | -0.17% | 644,524 |
| Mar 3, 2025 | 6.04 | 6.06 | 6.03 | 6.05 | 5.89 | - | 609,047 |
| Feb 28, 2025 | 6.02 | 6.06 | 6.00 | 6.05 | 5.89 | 1.00% | 419,962 |
| Feb 27, 2025 | 6.08 | 6.11 | 5.98 | 5.99 | 5.83 | -1.16% | 1,059,494 |
| Feb 26, 2025 | 6.08 | 6.10 | 6.06 | 6.06 | 5.90 | -0.66% | 634,226 |
| Feb 25, 2025 | 6.08 | 6.11 | 6.07 | 6.10 | 5.94 | 0.16% | 562,792 |
| Feb 24, 2025 | 6.12 | 6.13 | 6.09 | 6.09 | 5.93 | -0.81% | 493,528 |
| Feb 21, 2025 | 6.15 | 6.18 | 6.13 | 6.14 | 5.98 | -1.44% | 524,039 |
| Feb 20, 2025 | 6.23 | 6.24 | 6.21 | 6.23 | 5.99 | - | 649,645 |
| Feb 19, 2025 | 6.22 | 6.28 | 6.20 | 6.23 | 5.99 | 0.48% | 1,375,192 |
| Feb 18, 2025 | 6.20 | 6.23 | 6.19 | 6.20 | 5.96 | 0.16% | 1,140,954 |
| Feb 14, 2025 | 6.18 | 6.20 | 6.17 | 6.19 | 5.95 | 0.32% | 537,526 |
| Feb 13, 2025 | 6.15 | 6.18 | 6.14 | 6.17 | 5.93 | 0.65% | 294,542 |