Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.41
+0.14 (2.61%)
At close: Dec 31, 2025, 4:00 PM EST
5.41
0.00 (-0.09%)
After-hours: Dec 31, 2025, 7:00 PM EST
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.36 | 5.41 | 5.35 | 5.41 | 5.41 | -0.37% | 1,273,009 |
| Dec 30, 2025 | 5.45 | 5.46 | 5.43 | 5.43 | 5.35 | -0.37% | 1,002,099 |
| Dec 29, 2025 | 5.49 | 5.49 | 5.44 | 5.45 | 5.37 | -0.73% | 1,028,764 |
| Dec 26, 2025 | 5.48 | 5.49 | 5.46 | 5.49 | 5.41 | 0.37% | 869,895 |
| Dec 24, 2025 | 5.45 | 5.48 | 5.44 | 5.47 | 5.39 | 0.37% | 441,109 |
| Dec 23, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.37 | 0.37% | 652,980 |
| Dec 22, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.35 | 0.74% | 1,209,149 |
| Dec 19, 2025 | 5.41 | 5.44 | 5.38 | 5.39 | 5.31 | -0.37% | 643,858 |
| Dec 18, 2025 | 5.41 | 5.44 | 5.39 | 5.41 | 5.33 | 0.56% | 594,674 |
| Dec 17, 2025 | 5.39 | 5.43 | 5.38 | 5.38 | 5.30 | -0.74% | 495,656 |
| Dec 16, 2025 | 5.40 | 5.42 | 5.39 | 5.42 | 5.34 | 0.74% | 703,603 |
| Dec 15, 2025 | 5.41 | 5.41 | 5.38 | 5.38 | 5.30 | - | 640,209 |
| Dec 12, 2025 | 5.40 | 5.42 | 5.37 | 5.38 | 5.30 | -0.74% | 579,643 |
| Dec 11, 2025 | 5.42 | 5.43 | 5.40 | 5.42 | 5.34 | 0.18% | 523,055 |
| Dec 10, 2025 | 5.40 | 5.43 | 5.39 | 5.41 | 5.33 | 0.19% | 549,554 |
| Dec 9, 2025 | 5.41 | 5.43 | 5.39 | 5.40 | 5.32 | -0.18% | 480,268 |
| Dec 8, 2025 | 5.43 | 5.43 | 5.34 | 5.41 | 5.33 | -0.18% | 774,524 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.34 | -0.37% | 634,974 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.39 | 5.44 | 5.36 | 0.37% | 528,022 |
| Dec 3, 2025 | 5.41 | 5.42 | 5.38 | 5.42 | 5.34 | 0.37% | 623,160 |
| Dec 2, 2025 | 5.41 | 5.43 | 5.38 | 5.40 | 5.32 | -0.37% | 649,752 |
| Dec 1, 2025 | 5.46 | 5.46 | 5.39 | 5.42 | 5.34 | -0.91% | 799,990 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.39 | 5.47 | 5.39 | 1.67% | 734,945 |
| Nov 26, 2025 | 5.35 | 5.38 | 5.33 | 5.38 | 5.30 | 0.75% | 651,944 |
| Nov 25, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.26 | 0.75% | 878,482 |
| Nov 24, 2025 | 5.22 | 5.30 | 5.21 | 5.30 | 5.22 | 1.53% | 1,089,356 |
| Nov 21, 2025 | 5.15 | 5.22 | 5.13 | 5.22 | 5.15 | -0.19% | 1,031,531 |
| Nov 20, 2025 | 5.33 | 5.36 | 5.23 | 5.23 | 5.08 | -1.69% | 917,605 |
| Nov 19, 2025 | 5.40 | 5.41 | 5.32 | 5.32 | 5.17 | -1.12% | 741,931 |
| Nov 18, 2025 | 5.45 | 5.46 | 5.38 | 5.38 | 5.22 | -1.65% | 661,839 |
| Nov 17, 2025 | 5.47 | 5.48 | 5.44 | 5.47 | 5.31 | -0.55% | 711,909 |
| Nov 14, 2025 | 5.45 | 5.50 | 5.42 | 5.50 | 5.34 | 0.92% | 542,689 |
| Nov 13, 2025 | 5.52 | 5.53 | 5.43 | 5.45 | 5.29 | -1.09% | 572,468 |
| Nov 12, 2025 | 5.52 | 5.52 | 5.48 | 5.51 | 5.35 | - | 479,836 |
| Nov 11, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.35 | 0.18% | 574,301 |
| Nov 10, 2025 | 5.54 | 5.54 | 5.47 | 5.50 | 5.34 | -0.36% | 542,276 |
| Nov 7, 2025 | 5.53 | 5.53 | 5.48 | 5.52 | 5.36 | 0.18% | 445,808 |
| Nov 6, 2025 | 5.54 | 5.57 | 5.48 | 5.51 | 5.35 | - | 642,643 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.47 | 5.51 | 5.35 | -0.36% | 452,513 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.52 | 5.53 | 5.37 | -0.72% | 607,142 |
| Nov 3, 2025 | 5.58 | 5.58 | 5.52 | 5.57 | 5.41 | - | 674,835 |
| Oct 31, 2025 | 5.54 | 5.57 | 5.52 | 5.57 | 5.41 | 0.72% | 646,688 |
| Oct 30, 2025 | 5.53 | 5.53 | 5.49 | 5.53 | 5.37 | 0.18% | 412,061 |
| Oct 29, 2025 | 5.52 | 5.56 | 5.49 | 5.52 | 5.36 | 0.18% | 640,408 |
| Oct 28, 2025 | 5.54 | 5.56 | 5.49 | 5.51 | 5.35 | -0.72% | 866,230 |
| Oct 27, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.39 | -1.42% | 692,669 |
| Oct 24, 2025 | 5.62 | 5.63 | 5.60 | 5.63 | 5.47 | -0.88% | 365,091 |
| Oct 23, 2025 | 5.69 | 5.71 | 5.66 | 5.68 | 5.44 | 0.18% | 516,430 |
| Oct 22, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | 5.43 | 0.89% | 708,276 |
| Oct 21, 2025 | 5.56 | 5.62 | 5.55 | 5.62 | 5.38 | 1.44% | 569,192 |