Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.08
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EDT - Market closed
ACP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | - | 403,523 |
| Aug 7, 2026 | 5.06 | 5.10 | 5.06 | 5.08 | 5.08 | 0.40% | 394,535 |
| Aug 6, 2026 | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | 0.80% | 331,796 |
| Aug 5, 2026 | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.79% | 443,893 |
| Aug 4, 2026 | 5.05 | 5.07 | 5.04 | 5.06 | 5.06 | 0.80% | 385,738 |
| Aug 3, 2026 | 5.06 | 5.09 | 5.00 | 5.02 | 5.02 | -0.79% | 901,296 |
| Jul 31, 2026 | 5.08 | 5.09 | 5.03 | 5.06 | 5.06 | -0.20% | 506,651 |
| Jul 30, 2026 | 5.04 | 5.07 | 5.01 | 5.07 | 5.07 | 0.80% | 422,535 |
| Jul 29, 2026 | 5.03 | 5.04 | 5.01 | 5.03 | 5.03 | - | 343,332 |
| Jul 28, 2026 | 5.10 | 5.12 | 5.03 | 5.03 | 5.03 | -1.57% | 650,928 |
| Jul 27, 2026 | 5.08 | 5.11 | 5.07 | 5.11 | 5.11 | 0.20% | 459,495 |
| Jul 24, 2026 | 5.16 | 5.16 | 5.07 | 5.10 | 5.10 | -1.16% | 1,035,154 |
| Jul 23, 2026 | 5.20 | 5.21 | 5.14 | 5.16 | 5.16 | -1.20% | 467,142 |
| Jul 22, 2026 | 5.32 | 5.34 | 5.28 | 5.30 | 5.22 | -0.19% | 763,622 |
| Jul 21, 2026 | 5.29 | 5.32 | 5.29 | 5.31 | 5.23 | 0.57% | 488,106 |
| Jul 20, 2026 | 5.16 | 5.30 | 5.16 | 5.28 | 5.20 | 2.33% | 1,254,733 |
| Jul 17, 2026 | 5.20 | 5.21 | 5.15 | 5.16 | 5.08 | -0.77% | 706,729 |
| Jul 16, 2026 | 5.21 | 5.23 | 5.19 | 5.20 | 5.12 | - | 543,590 |
| Jul 15, 2026 | 5.22 | 5.23 | 5.20 | 5.20 | 5.12 | -0.19% | 362,251 |
| Jul 14, 2026 | 5.19 | 5.22 | 5.18 | 5.21 | 5.13 | 0.39% | 371,783 |
| Jul 13, 2026 | 5.22 | 5.22 | 5.18 | 5.19 | 5.11 | -0.57% | 274,360 |
| Jul 10, 2026 | 5.22 | 5.24 | 5.19 | 5.22 | 5.14 | -0.19% | 383,776 |
| Jul 9, 2026 | 5.25 | 5.25 | 5.20 | 5.23 | 5.15 | -0.38% | 398,124 |
| Jul 8, 2026 | 5.24 | 5.25 | 5.20 | 5.25 | 5.17 | 0.38% | 286,015 |
| Jul 7, 2026 | 5.27 | 5.27 | 5.23 | 5.23 | 5.15 | -0.38% | 254,825 |
| Jul 6, 2026 | 5.28 | 5.29 | 5.25 | 5.25 | 5.17 | -0.57% | 283,478 |
| Jul 2, 2026 | 5.28 | 5.29 | 5.25 | 5.28 | 5.20 | 0.57% | 199,333 |
| Jul 1, 2026 | 5.24 | 5.29 | 5.23 | 5.25 | 5.17 | 0.96% | 368,554 |
| Jun 30, 2026 | 5.26 | 5.30 | 5.20 | 5.20 | 5.12 | -1.14% | 518,095 |
| Jun 29, 2026 | 5.18 | 5.26 | 5.17 | 5.26 | 5.18 | 1.35% | 551,248 |
| Jun 26, 2026 | 5.20 | 5.21 | 5.16 | 5.19 | 5.11 | 0.19% | 387,261 |
| Jun 25, 2026 | 5.14 | 5.19 | 5.12 | 5.18 | 5.10 | 1.17% | 542,235 |
| Jun 24, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 5.05 | -0.19% | 317,019 |
| Jun 23, 2026 | 5.16 | 5.17 | 5.11 | 5.13 | 5.05 | -0.63% | 605,539 |
| Jun 22, 2026 | 5.27 | 5.28 | 5.23 | 5.24 | 5.09 | -0.57% | 381,735 |
| Jun 18, 2026 | 5.26 | 5.31 | 5.23 | 5.27 | 5.12 | 0.96% | 472,248 |
| Jun 17, 2026 | 5.31 | 5.32 | 5.22 | 5.22 | 5.07 | -1.88% | 739,812 |
| Jun 16, 2026 | 5.31 | 5.32 | 5.30 | 5.32 | 5.16 | 0.57% | 372,737 |
| Jun 15, 2026 | 5.29 | 5.31 | 5.26 | 5.29 | 5.14 | 0.57% | 409,772 |
| Jun 12, 2026 | 5.26 | 5.29 | 5.24 | 5.26 | 5.11 | 0.19% | 287,920 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | 5.10 | -0.38% | 285,470 |
| Jun 10, 2026 | 5.25 | 5.30 | 5.24 | 5.27 | 5.12 | 0.19% | 335,398 |
| Jun 9, 2026 | 5.26 | 5.28 | 5.20 | 5.26 | 5.11 | 0.19% | 468,617 |
| Jun 8, 2026 | 5.23 | 5.29 | 5.21 | 5.25 | 5.10 | 0.77% | 507,574 |
| Jun 5, 2026 | 5.23 | 5.23 | 5.15 | 5.21 | 5.06 | -0.38% | 404,298 |
| Jun 4, 2026 | 5.24 | 5.31 | 5.23 | 5.23 | 5.08 | -0.38% | 560,001 |
| Jun 3, 2026 | 5.30 | 5.31 | 5.23 | 5.25 | 5.10 | -0.94% | 519,843 |
| Jun 2, 2026 | 5.31 | 5.36 | 5.28 | 5.30 | 5.15 | -0.19% | 501,933 |
| Jun 1, 2026 | 5.36 | 5.40 | 5.31 | 5.31 | 5.15 | -0.93% | 553,443 |
| May 29, 2026 | 5.39 | 5.40 | 5.35 | 5.36 | 5.20 | -0.56% | 382,024 |