Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.06
-0.06 (-1.17%)
Aug 31, 2026, 3:09 PM EDT - Market open
ACP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.11 | 5.12 | 5.07 | 5.08 | - | -0.78% | 347,763 |
| Aug 28, 2026 | 5.06 | 5.12 | 5.05 | 5.12 | 5.12 | 1.39% | 386,443 |
| Aug 27, 2026 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | 0.60% | 254,217 |
| Aug 26, 2026 | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -0.99% | 323,591 |
| Aug 25, 2026 | 5.04 | 5.08 | 5.01 | 5.07 | 5.07 | 1.40% | 483,659 |
| Aug 24, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.25% | 524,582 |
| Aug 21, 2026 | 5.12 | 5.14 | 5.09 | 5.09 | 5.01 | 0.20% | 314,600 |
| Aug 20, 2026 | 5.20 | 5.20 | 5.08 | 5.08 | 5.00 | -2.12% | 382,185 |
| Aug 19, 2026 | 5.20 | 5.22 | 5.17 | 5.19 | 5.11 | -0.19% | 310,641 |
| Aug 18, 2026 | 5.14 | 5.20 | 5.10 | 5.20 | 5.12 | 1.17% | 813,114 |
| Aug 17, 2026 | 5.15 | 5.16 | 5.09 | 5.14 | 5.06 | - | 342,120 |
| Aug 14, 2026 | 5.16 | 5.16 | 5.12 | 5.14 | 5.06 | 0.19% | 295,055 |
| Aug 13, 2026 | 5.15 | 5.16 | 5.13 | 5.13 | 5.05 | -0.39% | 436,963 |
| Aug 12, 2026 | 5.14 | 5.16 | 5.12 | 5.15 | 5.07 | 0.78% | 576,667 |
| Aug 11, 2026 | 5.09 | 5.14 | 5.08 | 5.11 | 5.03 | 0.59% | 707,078 |
| Aug 10, 2026 | 5.06 | 5.09 | 5.05 | 5.08 | 5.00 | - | 403,523 |
| Aug 7, 2026 | 5.06 | 5.10 | 5.06 | 5.08 | 5.00 | 0.40% | 395,442 |
| Aug 6, 2026 | 5.05 | 5.08 | 5.03 | 5.06 | 4.98 | 0.80% | 331,896 |
| Aug 5, 2026 | 5.06 | 5.07 | 5.01 | 5.02 | 4.94 | -0.79% | 444,244 |
| Aug 4, 2026 | 5.05 | 5.07 | 5.04 | 5.06 | 4.98 | 0.80% | 388,354 |
| Aug 3, 2026 | 5.06 | 5.09 | 5.00 | 5.02 | 4.94 | -0.79% | 901,335 |
| Jul 31, 2026 | 5.08 | 5.09 | 5.03 | 5.06 | 4.98 | -0.20% | 508,168 |
| Jul 30, 2026 | 5.04 | 5.07 | 5.01 | 5.07 | 4.99 | 0.80% | 423,045 |
| Jul 29, 2026 | 5.03 | 5.04 | 5.01 | 5.03 | 4.95 | - | 343,351 |
| Jul 28, 2026 | 5.10 | 5.12 | 5.03 | 5.03 | 4.95 | -1.57% | 651,730 |
| Jul 27, 2026 | 5.08 | 5.11 | 5.07 | 5.11 | 5.03 | 0.20% | 460,319 |
| Jul 24, 2026 | 5.16 | 5.16 | 5.07 | 5.10 | 5.02 | -1.16% | 1,035,735 |
| Jul 23, 2026 | 5.20 | 5.21 | 5.14 | 5.16 | 5.08 | -1.20% | 467,290 |
| Jul 22, 2026 | 5.32 | 5.34 | 5.28 | 5.30 | 5.14 | -0.19% | 763,999 |
| Jul 21, 2026 | 5.29 | 5.32 | 5.29 | 5.31 | 5.15 | 0.57% | 488,106 |
| Jul 20, 2026 | 5.16 | 5.30 | 5.16 | 5.28 | 5.12 | 2.33% | 1,254,733 |
| Jul 17, 2026 | 5.20 | 5.21 | 5.15 | 5.16 | 5.01 | -0.77% | 706,729 |
| Jul 16, 2026 | 5.21 | 5.23 | 5.19 | 5.20 | 5.05 | - | 543,590 |
| Jul 15, 2026 | 5.22 | 5.23 | 5.20 | 5.20 | 5.05 | -0.19% | 362,251 |
| Jul 14, 2026 | 5.19 | 5.22 | 5.18 | 5.21 | 5.06 | 0.39% | 371,783 |
| Jul 13, 2026 | 5.22 | 5.22 | 5.18 | 5.19 | 5.04 | -0.57% | 274,360 |
| Jul 10, 2026 | 5.22 | 5.24 | 5.19 | 5.22 | 5.07 | -0.19% | 383,776 |
| Jul 9, 2026 | 5.25 | 5.25 | 5.20 | 5.23 | 5.08 | -0.38% | 398,124 |
| Jul 8, 2026 | 5.24 | 5.25 | 5.20 | 5.25 | 5.09 | 0.38% | 286,015 |
| Jul 7, 2026 | 5.27 | 5.27 | 5.23 | 5.23 | 5.08 | -0.38% | 254,825 |
| Jul 6, 2026 | 5.28 | 5.29 | 5.25 | 5.25 | 5.09 | -0.57% | 283,478 |
| Jul 2, 2026 | 5.28 | 5.29 | 5.25 | 5.28 | 5.12 | 0.57% | 199,333 |
| Jul 1, 2026 | 5.24 | 5.29 | 5.23 | 5.25 | 5.09 | 0.96% | 368,554 |
| Jun 30, 2026 | 5.26 | 5.30 | 5.20 | 5.20 | 5.05 | -1.14% | 518,095 |
| Jun 29, 2026 | 5.18 | 5.26 | 5.17 | 5.26 | 5.10 | 1.35% | 551,248 |
| Jun 26, 2026 | 5.20 | 5.21 | 5.16 | 5.19 | 5.04 | 0.19% | 387,261 |
| Jun 25, 2026 | 5.14 | 5.19 | 5.12 | 5.18 | 5.03 | 1.17% | 542,235 |
| Jun 24, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 4.97 | -0.19% | 317,019 |
| Jun 23, 2026 | 5.16 | 5.17 | 5.11 | 5.13 | 4.98 | -0.63% | 605,539 |
| Jun 22, 2026 | 5.27 | 5.28 | 5.23 | 5.24 | 5.01 | -0.57% | 381,735 |