Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.94
+0.11 (1.89%)
Dec 20, 2024, 4:00 PM EST - Market closed
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.83 | 5.97 | 5.83 | 5.94 | 5.94 | 1.89% | 1,191,778 |
| Dec 19, 2024 | 5.83 | 5.88 | 5.81 | 5.83 | 5.83 | -0.17% | 1,852,581 |
| Dec 18, 2024 | 5.90 | 5.96 | 5.84 | 5.84 | 5.84 | -1.52% | 1,618,310 |
| Dec 17, 2024 | 5.91 | 5.97 | 5.91 | 5.93 | 5.93 | - | 1,178,979 |
| Dec 16, 2024 | 6.00 | 6.03 | 5.92 | 5.93 | 5.93 | -1.33% | 2,498,640 |
| Dec 13, 2024 | 6.03 | 6.06 | 6.00 | 6.01 | 6.01 | - | 1,114,548 |
| Dec 12, 2024 | 6.11 | 6.14 | 5.96 | 6.01 | 6.01 | -2.59% | 3,849,696 |
| Dec 11, 2024 | 6.16 | 6.22 | 6.11 | 6.17 | 6.17 | -4.34% | 3,922,435 |
| Dec 10, 2024 | 6.45 | 6.47 | 6.44 | 6.45 | 6.45 | 0.47% | 806,462 |
| Dec 9, 2024 | 6.44 | 6.47 | 6.42 | 6.42 | 6.42 | - | 636,209 |
| Dec 6, 2024 | 6.46 | 6.46 | 6.39 | 6.42 | 6.42 | - | 744,508 |
| Dec 5, 2024 | 6.44 | 6.45 | 6.41 | 6.42 | 6.42 | -0.47% | 512,283 |
| Dec 4, 2024 | 6.47 | 6.49 | 6.44 | 6.45 | 6.45 | -0.62% | 493,182 |
| Dec 3, 2024 | 6.46 | 6.50 | 6.45 | 6.49 | 6.49 | 0.31% | 671,502 |
| Dec 2, 2024 | 6.44 | 6.47 | 6.42 | 6.47 | 6.47 | 0.47% | 606,865 |
| Nov 29, 2024 | 6.45 | 6.47 | 6.41 | 6.44 | 6.44 | 0.31% | 573,459 |
| Nov 27, 2024 | 6.40 | 6.42 | 6.39 | 6.42 | 6.42 | 0.31% | 560,835 |
| Nov 26, 2024 | 6.40 | 6.42 | 6.39 | 6.40 | 6.40 | -0.31% | 507,498 |
| Nov 25, 2024 | 6.43 | 6.45 | 6.42 | 6.42 | 6.42 | - | 557,304 |
| Nov 22, 2024 | 6.40 | 6.43 | 6.40 | 6.42 | 6.42 | 0.16% | 737,405 |
| Nov 21, 2024 | 6.44 | 6.46 | 6.40 | 6.41 | 6.41 | -1.69% | 556,837 |
| Nov 20, 2024 | 6.53 | 6.56 | 6.52 | 6.52 | 6.42 | - | 807,911 |
| Nov 19, 2024 | 6.54 | 6.54 | 6.50 | 6.52 | 6.42 | -0.15% | 803,423 |
| Nov 18, 2024 | 6.50 | 6.54 | 6.49 | 6.53 | 6.43 | 0.93% | 914,201 |
| Nov 15, 2024 | 6.52 | 6.55 | 6.47 | 6.47 | 6.37 | -0.31% | 695,188 |
| Nov 14, 2024 | 6.54 | 6.54 | 6.47 | 6.49 | 6.39 | - | 418,589 |
| Nov 13, 2024 | 6.54 | 6.55 | 6.48 | 6.49 | 6.39 | -0.92% | 485,922 |
| Nov 12, 2024 | 6.58 | 6.59 | 6.51 | 6.55 | 6.45 | - | 531,200 |
| Nov 11, 2024 | 6.54 | 6.59 | 6.54 | 6.55 | 6.45 | - | 300,550 |
| Nov 8, 2024 | 6.50 | 6.57 | 6.50 | 6.55 | 6.45 | 0.46% | 445,397 |
| Nov 7, 2024 | 6.49 | 6.52 | 6.47 | 6.52 | 6.42 | 0.93% | 483,623 |
| Nov 6, 2024 | 6.49 | 6.50 | 6.45 | 6.46 | 6.36 | 0.16% | 468,957 |
| Nov 5, 2024 | 6.43 | 6.48 | 6.43 | 6.45 | 6.35 | 0.47% | 364,550 |
| Nov 4, 2024 | 6.40 | 6.44 | 6.39 | 6.42 | 6.32 | -0.31% | 1,024,903 |
| Nov 1, 2024 | 6.49 | 6.50 | 6.44 | 6.44 | 6.34 | -0.77% | 714,776 |
| Oct 31, 2024 | 6.50 | 6.51 | 6.45 | 6.49 | 6.39 | 0.15% | 728,388 |
| Oct 30, 2024 | 6.48 | 6.50 | 6.46 | 6.48 | 6.38 | 0.15% | 629,242 |
| Oct 29, 2024 | 6.51 | 6.52 | 6.46 | 6.47 | 6.37 | -0.46% | 503,790 |
| Oct 28, 2024 | 6.47 | 6.50 | 6.46 | 6.50 | 6.40 | 0.46% | 492,962 |
| Oct 25, 2024 | 6.57 | 6.57 | 6.46 | 6.47 | 6.37 | -1.52% | 782,084 |
| Oct 24, 2024 | 6.52 | 6.57 | 6.47 | 6.57 | 6.47 | -0.30% | 764,116 |
| Oct 23, 2024 | 6.61 | 6.63 | 6.58 | 6.59 | 6.39 | -0.30% | 738,169 |
| Oct 22, 2024 | 6.64 | 6.65 | 6.61 | 6.61 | 6.41 | -0.45% | 799,788 |
| Oct 21, 2024 | 6.64 | 6.64 | 6.62 | 6.64 | 6.44 | 0.30% | 408,514 |
| Oct 18, 2024 | 6.63 | 6.63 | 6.60 | 6.62 | 6.42 | 0.15% | 553,132 |
| Oct 17, 2024 | 6.63 | 6.65 | 6.60 | 6.61 | 6.41 | -0.15% | 691,633 |
| Oct 16, 2024 | 6.63 | 6.63 | 6.59 | 6.62 | 6.42 | 0.46% | 504,613 |
| Oct 15, 2024 | 6.62 | 6.62 | 6.57 | 6.59 | 6.39 | -0.30% | 638,353 |
| Oct 14, 2024 | 6.62 | 6.64 | 6.58 | 6.61 | 6.41 | -0.15% | 662,389 |
| Oct 11, 2024 | 6.62 | 6.63 | 6.59 | 6.62 | 6.42 | 0.46% | 450,775 |
| Oct 10, 2024 | 6.59 | 6.60 | 6.56 | 6.59 | 6.39 | 0.15% | 511,104 |
| Oct 9, 2024 | 6.53 | 6.58 | 6.52 | 6.58 | 6.38 | 0.92% | 394,051 |
| Oct 8, 2024 | 6.55 | 6.55 | 6.51 | 6.52 | 6.32 | -0.15% | 372,785 |
| Oct 7, 2024 | 6.56 | 6.58 | 6.51 | 6.53 | 6.33 | - | 600,056 |
| Oct 4, 2024 | 6.59 | 6.59 | 6.52 | 6.53 | 6.33 | -0.15% | 541,486 |
| Oct 3, 2024 | 6.53 | 6.54 | 6.52 | 6.54 | 6.34 | 0.31% | 605,616 |
| Oct 2, 2024 | 6.60 | 6.61 | 6.52 | 6.52 | 6.32 | -1.36% | 509,183 |
| Oct 1, 2024 | 6.58 | 6.62 | 6.57 | 6.61 | 6.41 | -0.15% | 578,305 |
| Sep 30, 2024 | 6.52 | 6.62 | 6.51 | 6.62 | 6.42 | 1.69% | 1,069,161 |
| Sep 27, 2024 | 6.45 | 6.52 | 6.45 | 6.51 | 6.31 | 1.09% | 715,187 |
| Sep 26, 2024 | 6.47 | 6.54 | 6.44 | 6.44 | 6.25 | -0.16% | 1,446,122 |
| Sep 25, 2024 | 6.43 | 6.47 | 6.42 | 6.45 | 6.26 | 0.31% | 1,105,052 |
| Sep 24, 2024 | 6.39 | 6.46 | 6.39 | 6.43 | 6.24 | 0.63% | 519,249 |
| Sep 23, 2024 | 6.42 | 6.45 | 6.38 | 6.39 | 6.20 | -0.93% | 705,639 |
| Sep 20, 2024 | 6.45 | 6.46 | 6.41 | 6.45 | 6.26 | -1.68% | 607,669 |
| Sep 19, 2024 | 6.59 | 6.60 | 6.55 | 6.56 | 6.27 | 0.31% | 766,933 |
| Sep 18, 2024 | 6.56 | 6.56 | 6.53 | 6.54 | 6.25 | - | 554,303 |
| Sep 17, 2024 | 6.55 | 6.55 | 6.48 | 6.54 | 6.25 | -0.15% | 764,373 |
| Sep 16, 2024 | 6.51 | 6.55 | 6.50 | 6.55 | 6.26 | 0.61% | 553,741 |
| Sep 13, 2024 | 6.49 | 6.51 | 6.47 | 6.51 | 6.22 | 0.77% | 377,291 |
| Sep 12, 2024 | 6.50 | 6.50 | 6.45 | 6.46 | 6.17 | -0.31% | 703,434 |
| Sep 11, 2024 | 6.48 | 6.48 | 6.46 | 6.48 | 6.19 | - | 451,679 |
| Sep 10, 2024 | 6.47 | 6.48 | 6.43 | 6.48 | 6.19 | 0.47% | 562,786 |
| Sep 9, 2024 | 6.38 | 6.45 | 6.38 | 6.45 | 6.16 | 0.78% | 451,795 |
| Sep 6, 2024 | 6.43 | 6.46 | 6.39 | 6.40 | 6.11 | -0.62% | 375,497 |
| Sep 5, 2024 | 6.46 | 6.46 | 6.42 | 6.44 | 6.15 | -0.46% | 425,368 |
| Sep 4, 2024 | 6.38 | 6.47 | 6.38 | 6.47 | 6.18 | 0.94% | 886,872 |
| Sep 3, 2024 | 6.41 | 6.43 | 6.37 | 6.41 | 6.12 | - | 601,913 |
| Aug 30, 2024 | 6.45 | 6.48 | 6.37 | 6.41 | 6.12 | -0.16% | 733,680 |
| Aug 29, 2024 | 6.38 | 6.42 | 6.36 | 6.42 | 6.13 | 0.94% | 550,252 |
| Aug 28, 2024 | 6.35 | 6.39 | 6.34 | 6.36 | 6.07 | -0.16% | 648,866 |
| Aug 27, 2024 | 6.37 | 6.37 | 6.33 | 6.37 | 6.08 | 0.16% | 320,104 |
| Aug 26, 2024 | 6.34 | 6.37 | 6.32 | 6.36 | 6.07 | 0.47% | 587,214 |
| Aug 23, 2024 | 6.31 | 6.38 | 6.31 | 6.33 | 6.05 | -1.40% | 745,065 |
| Aug 22, 2024 | 6.44 | 6.47 | 6.41 | 6.42 | 6.04 | -0.62% | 926,086 |
| Aug 21, 2024 | 6.42 | 6.47 | 6.42 | 6.46 | 6.07 | 0.62% | 726,128 |
| Aug 20, 2024 | 6.44 | 6.45 | 6.40 | 6.42 | 6.04 | - | 758,985 |
| Aug 19, 2024 | 6.41 | 6.45 | 6.40 | 6.42 | 6.04 | 0.31% | 811,141 |
| Aug 16, 2024 | 6.35 | 6.40 | 6.34 | 6.40 | 6.02 | 1.43% | 786,333 |
| Aug 15, 2024 | 6.35 | 6.37 | 6.30 | 6.31 | 5.93 | -0.32% | 1,866,517 |
| Aug 14, 2024 | 6.34 | 6.37 | 6.32 | 6.33 | 5.95 | -0.31% | 632,165 |
| Aug 13, 2024 | 6.40 | 6.40 | 6.31 | 6.35 | 5.97 | -0.31% | 603,141 |
| Aug 12, 2024 | 6.37 | 6.38 | 6.34 | 6.37 | 5.99 | 0.16% | 492,988 |
| Aug 9, 2024 | 6.35 | 6.38 | 6.31 | 6.36 | 5.98 | 0.47% | 636,738 |
| Aug 8, 2024 | 6.36 | 6.40 | 6.29 | 6.33 | 5.95 | -0.16% | 892,880 |
| Aug 7, 2024 | 6.41 | 6.47 | 6.32 | 6.34 | 5.96 | -0.16% | 703,134 |
| Aug 6, 2024 | 6.36 | 6.42 | 6.31 | 6.35 | 5.97 | 0.79% | 688,004 |
| Aug 5, 2024 | 6.27 | 6.41 | 6.16 | 6.30 | 5.92 | -2.93% | 1,189,563 |
| Aug 2, 2024 | 6.51 | 6.53 | 6.43 | 6.49 | 6.10 | -0.92% | 980,552 |
| Aug 1, 2024 | 6.55 | 6.62 | 6.52 | 6.55 | 6.16 | 0.31% | 1,164,237 |