Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
6.04
-0.05 (-0.82%)
Jan 21, 2025, 4:00 PM EST - Market closed
ACP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 6.09 | 6.09 | 6.04 | 6.04 | 6.04 | -0.82% | 961,611 |
Jan 17, 2025 | 6.15 | 6.17 | 6.07 | 6.09 | 6.09 | -0.16% | 4,054,599 |
Jan 16, 2025 | 6.09 | 6.15 | 6.07 | 6.10 | 6.10 | 0.49% | 1,002,976 |
Jan 15, 2025 | 6.04 | 6.09 | 6.03 | 6.07 | 6.07 | 1.17% | 1,400,186 |
Jan 14, 2025 | 6.00 | 6.05 | 5.98 | 6.00 | 6.00 | 0.50% | 775,823 |
Jan 13, 2025 | 5.97 | 6.01 | 5.95 | 5.97 | 5.97 | 0.67% | 1,509,359 |
Jan 10, 2025 | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | -0.34% | 742,924 |
Jan 8, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 381,585 |
Jan 7, 2025 | 5.91 | 5.95 | 5.90 | 5.90 | 5.90 | -0.34% | 924,037 |
Jan 6, 2025 | 5.95 | 5.97 | 5.91 | 5.92 | 5.92 | -0.84% | 1,374,367 |
Jan 3, 2025 | 5.97 | 5.99 | 5.94 | 5.97 | 5.97 | -0.50% | 1,263,556 |
Jan 2, 2025 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 0.50% | 926,937 |
Dec 31, 2024 | 5.97 | 6.00 | 5.95 | 5.97 | 5.97 | -0.50% | 1,488,432 |
Dec 30, 2024 | 5.93 | 6.01 | 5.92 | 6.00 | 6.00 | -0.83% | 1,297,122 |
Dec 27, 2024 | 6.06 | 6.06 | 6.04 | 6.05 | 5.97 | -0.17% | 885,987 |
Dec 26, 2024 | 5.99 | 6.06 | 5.98 | 6.06 | 5.98 | 1.17% | 1,092,216 |
Dec 24, 2024 | 5.95 | 6.00 | 5.93 | 5.99 | 5.91 | 0.50% | 447,036 |
Dec 23, 2024 | 5.96 | 5.98 | 5.93 | 5.96 | 5.88 | 0.34% | 1,090,504 |
Dec 20, 2024 | 5.83 | 5.97 | 5.83 | 5.94 | 5.86 | 1.89% | 1,191,778 |
Dec 19, 2024 | 5.83 | 5.88 | 5.81 | 5.83 | 5.76 | -0.17% | 1,852,581 |
Dec 18, 2024 | 5.90 | 5.96 | 5.84 | 5.84 | 5.77 | -1.52% | 1,618,310 |
Dec 17, 2024 | 5.91 | 5.97 | 5.91 | 5.93 | 5.85 | - | 1,178,979 |
Dec 16, 2024 | 6.00 | 6.03 | 5.92 | 5.93 | 5.85 | -1.33% | 2,498,640 |
Dec 13, 2024 | 6.03 | 6.06 | 6.00 | 6.01 | 5.93 | - | 1,114,548 |
Dec 12, 2024 | 6.11 | 6.14 | 5.96 | 6.01 | 5.93 | -2.59% | 3,849,696 |
Dec 11, 2024 | 6.16 | 6.22 | 6.11 | 6.17 | 6.09 | -4.34% | 3,922,435 |
Dec 10, 2024 | 6.45 | 6.47 | 6.44 | 6.45 | 6.37 | 0.47% | 806,462 |
Dec 9, 2024 | 6.44 | 6.47 | 6.42 | 6.42 | 6.34 | - | 636,209 |
Dec 6, 2024 | 6.46 | 6.46 | 6.39 | 6.42 | 6.34 | - | 744,508 |
Dec 5, 2024 | 6.44 | 6.45 | 6.41 | 6.42 | 6.34 | -0.47% | 512,283 |
Dec 4, 2024 | 6.47 | 6.49 | 6.44 | 6.45 | 6.37 | -0.62% | 493,182 |
Dec 3, 2024 | 6.46 | 6.50 | 6.45 | 6.49 | 6.41 | 0.31% | 671,502 |
Dec 2, 2024 | 6.44 | 6.47 | 6.42 | 6.47 | 6.39 | 0.47% | 606,865 |
Nov 29, 2024 | 6.45 | 6.47 | 6.41 | 6.44 | 6.36 | 0.31% | 573,459 |
Nov 27, 2024 | 6.40 | 6.42 | 6.39 | 6.42 | 6.34 | 0.31% | 560,835 |
Nov 26, 2024 | 6.40 | 6.42 | 6.39 | 6.40 | 6.32 | -0.31% | 507,498 |
Nov 25, 2024 | 6.43 | 6.45 | 6.42 | 6.42 | 6.34 | - | 557,304 |
Nov 22, 2024 | 6.40 | 6.43 | 6.40 | 6.42 | 6.34 | 0.16% | 737,405 |
Nov 21, 2024 | 6.44 | 6.46 | 6.40 | 6.41 | 6.33 | -1.69% | 556,837 |
Nov 20, 2024 | 6.53 | 6.56 | 6.52 | 6.52 | 6.34 | - | 807,911 |
Nov 19, 2024 | 6.54 | 6.54 | 6.50 | 6.52 | 6.34 | -0.15% | 803,423 |
Nov 18, 2024 | 6.50 | 6.54 | 6.49 | 6.53 | 6.35 | 0.93% | 914,201 |
Nov 15, 2024 | 6.52 | 6.55 | 6.47 | 6.47 | 6.29 | -0.31% | 695,188 |
Nov 14, 2024 | 6.54 | 6.54 | 6.47 | 6.49 | 6.31 | - | 418,589 |
Nov 13, 2024 | 6.54 | 6.55 | 6.48 | 6.49 | 6.31 | -0.92% | 485,922 |
Nov 12, 2024 | 6.58 | 6.59 | 6.51 | 6.55 | 6.37 | - | 531,200 |
Nov 11, 2024 | 6.54 | 6.59 | 6.54 | 6.55 | 6.37 | - | 300,550 |
Nov 8, 2024 | 6.50 | 6.57 | 6.50 | 6.55 | 6.37 | 0.46% | 445,397 |
Nov 7, 2024 | 6.49 | 6.52 | 6.47 | 6.52 | 6.34 | 0.93% | 483,623 |
Nov 6, 2024 | 6.49 | 6.50 | 6.45 | 6.46 | 6.28 | 0.16% | 468,957 |
Nov 5, 2024 | 6.43 | 6.48 | 6.43 | 6.45 | 6.27 | 0.47% | 364,550 |
Nov 4, 2024 | 6.40 | 6.44 | 6.39 | 6.42 | 6.24 | -0.31% | 1,024,903 |
Nov 1, 2024 | 6.49 | 6.50 | 6.44 | 6.44 | 6.26 | -0.77% | 714,776 |
Oct 31, 2024 | 6.50 | 6.51 | 6.45 | 6.49 | 6.31 | 0.15% | 728,388 |
Oct 30, 2024 | 6.48 | 6.50 | 6.46 | 6.48 | 6.30 | 0.15% | 629,242 |
Oct 29, 2024 | 6.51 | 6.52 | 6.46 | 6.47 | 6.29 | -0.46% | 503,790 |
Oct 28, 2024 | 6.47 | 6.50 | 6.46 | 6.50 | 6.32 | 0.46% | 492,962 |
Oct 25, 2024 | 6.57 | 6.57 | 6.46 | 6.47 | 6.29 | -1.52% | 782,084 |
Oct 24, 2024 | 6.52 | 6.57 | 6.47 | 6.57 | 6.39 | -0.30% | 764,116 |
Oct 23, 2024 | 6.61 | 6.63 | 6.58 | 6.59 | 6.31 | -0.30% | 738,169 |
Oct 22, 2024 | 6.64 | 6.65 | 6.61 | 6.61 | 6.33 | -0.45% | 799,788 |
Oct 21, 2024 | 6.64 | 6.64 | 6.62 | 6.64 | 6.36 | 0.30% | 408,514 |
Oct 18, 2024 | 6.63 | 6.63 | 6.60 | 6.62 | 6.34 | 0.15% | 553,132 |
Oct 17, 2024 | 6.63 | 6.65 | 6.60 | 6.61 | 6.33 | -0.15% | 691,633 |
Oct 16, 2024 | 6.63 | 6.63 | 6.59 | 6.62 | 6.34 | 0.46% | 504,613 |
Oct 15, 2024 | 6.62 | 6.62 | 6.57 | 6.59 | 6.31 | -0.30% | 638,353 |
Oct 14, 2024 | 6.62 | 6.64 | 6.58 | 6.61 | 6.33 | -0.15% | 662,389 |
Oct 11, 2024 | 6.62 | 6.63 | 6.59 | 6.62 | 6.34 | 0.46% | 450,775 |
Oct 10, 2024 | 6.59 | 6.60 | 6.56 | 6.59 | 6.31 | 0.15% | 511,104 |
Oct 9, 2024 | 6.53 | 6.58 | 6.52 | 6.58 | 6.30 | 0.92% | 394,051 |
Oct 8, 2024 | 6.55 | 6.55 | 6.51 | 6.52 | 6.24 | -0.15% | 372,785 |
Oct 7, 2024 | 6.56 | 6.58 | 6.51 | 6.53 | 6.25 | - | 600,056 |
Oct 4, 2024 | 6.59 | 6.59 | 6.52 | 6.53 | 6.25 | -0.15% | 541,486 |
Oct 3, 2024 | 6.53 | 6.54 | 6.52 | 6.54 | 6.26 | 0.31% | 605,616 |
Oct 2, 2024 | 6.60 | 6.61 | 6.52 | 6.52 | 6.24 | -1.36% | 509,183 |
Oct 1, 2024 | 6.58 | 6.62 | 6.57 | 6.61 | 6.33 | -0.15% | 578,305 |
Sep 30, 2024 | 6.52 | 6.62 | 6.51 | 6.62 | 6.34 | 1.69% | 1,069,161 |
Sep 27, 2024 | 6.45 | 6.52 | 6.45 | 6.51 | 6.23 | 1.09% | 715,187 |
Sep 26, 2024 | 6.47 | 6.54 | 6.44 | 6.44 | 6.17 | -0.16% | 1,446,122 |
Sep 25, 2024 | 6.43 | 6.47 | 6.42 | 6.45 | 6.18 | 0.31% | 1,105,052 |
Sep 24, 2024 | 6.39 | 6.46 | 6.39 | 6.43 | 6.16 | 0.63% | 519,249 |
Sep 23, 2024 | 6.42 | 6.45 | 6.38 | 6.39 | 6.12 | -0.93% | 705,639 |
Sep 20, 2024 | 6.45 | 6.46 | 6.41 | 6.45 | 6.18 | -1.68% | 607,669 |
Sep 19, 2024 | 6.59 | 6.60 | 6.55 | 6.56 | 6.19 | 0.31% | 766,933 |
Sep 18, 2024 | 6.56 | 6.56 | 6.53 | 6.54 | 6.17 | - | 554,303 |
Sep 17, 2024 | 6.55 | 6.55 | 6.48 | 6.54 | 6.17 | -0.15% | 764,373 |
Sep 16, 2024 | 6.51 | 6.55 | 6.50 | 6.55 | 6.18 | 0.61% | 553,741 |
Sep 13, 2024 | 6.49 | 6.51 | 6.47 | 6.51 | 6.14 | 0.77% | 377,291 |
Sep 12, 2024 | 6.50 | 6.50 | 6.45 | 6.46 | 6.09 | -0.31% | 703,434 |
Sep 11, 2024 | 6.48 | 6.48 | 6.46 | 6.48 | 6.11 | - | 451,679 |
Sep 10, 2024 | 6.47 | 6.48 | 6.43 | 6.48 | 6.11 | 0.47% | 562,786 |
Sep 9, 2024 | 6.38 | 6.45 | 6.38 | 6.45 | 6.08 | 0.78% | 451,795 |
Sep 6, 2024 | 6.43 | 6.46 | 6.39 | 6.40 | 6.03 | -0.62% | 375,497 |
Sep 5, 2024 | 6.46 | 6.46 | 6.42 | 6.44 | 6.07 | -0.46% | 425,368 |
Sep 4, 2024 | 6.38 | 6.47 | 6.38 | 6.47 | 6.10 | 0.94% | 886,872 |
Sep 3, 2024 | 6.41 | 6.43 | 6.37 | 6.41 | 6.04 | - | 601,913 |
Aug 30, 2024 | 6.45 | 6.48 | 6.37 | 6.41 | 6.04 | -0.16% | 733,680 |
Aug 29, 2024 | 6.38 | 6.42 | 6.36 | 6.42 | 6.05 | 0.94% | 550,252 |
Aug 28, 2024 | 6.35 | 6.39 | 6.34 | 6.36 | 6.00 | -0.16% | 648,866 |
Aug 27, 2024 | 6.37 | 6.37 | 6.33 | 6.37 | 6.01 | 0.16% | 320,104 |