Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.25
+0.05 (0.96%)
Jul 1, 2026, 4:00 PM EDT - Market closed
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 5.24 | 5.29 | 5.23 | 5.25 | 5.25 | 0.96% | 368,548 |
| Jun 30, 2026 | 5.26 | 5.30 | 5.20 | 5.20 | 5.20 | -1.14% | 517,775 |
| Jun 29, 2026 | 5.18 | 5.26 | 5.17 | 5.26 | 5.26 | 1.35% | 551,196 |
| Jun 26, 2026 | 5.20 | 5.21 | 5.16 | 5.19 | 5.19 | 0.19% | 387,217 |
| Jun 25, 2026 | 5.14 | 5.19 | 5.12 | 5.18 | 5.18 | 1.17% | 540,434 |
| Jun 24, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -0.19% | 316,995 |
| Jun 23, 2026 | 5.16 | 5.17 | 5.11 | 5.13 | 5.13 | -0.63% | 605,530 |
| Jun 22, 2026 | 5.27 | 5.28 | 5.23 | 5.24 | 5.16 | -0.57% | 381,467 |
| Jun 18, 2026 | 5.26 | 5.31 | 5.23 | 5.27 | 5.19 | 0.96% | 472,248 |
| Jun 17, 2026 | 5.31 | 5.32 | 5.22 | 5.22 | 5.14 | -1.88% | 739,812 |
| Jun 16, 2026 | 5.31 | 5.32 | 5.30 | 5.32 | 5.24 | 0.57% | 372,737 |
| Jun 15, 2026 | 5.29 | 5.31 | 5.26 | 5.29 | 5.21 | 0.57% | 409,772 |
| Jun 12, 2026 | 5.26 | 5.29 | 5.24 | 5.26 | 5.18 | 0.19% | 287,920 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | 5.17 | -0.38% | 285,470 |
| Jun 10, 2026 | 5.25 | 5.30 | 5.24 | 5.27 | 5.19 | 0.19% | 335,398 |
| Jun 9, 2026 | 5.26 | 5.28 | 5.20 | 5.26 | 5.18 | 0.19% | 468,617 |
| Jun 8, 2026 | 5.23 | 5.29 | 5.21 | 5.25 | 5.17 | 0.77% | 507,574 |
| Jun 5, 2026 | 5.23 | 5.23 | 5.15 | 5.21 | 5.13 | -0.38% | 404,298 |
| Jun 4, 2026 | 5.24 | 5.31 | 5.23 | 5.23 | 5.15 | -0.38% | 560,001 |
| Jun 3, 2026 | 5.30 | 5.31 | 5.23 | 5.25 | 5.17 | -0.94% | 519,843 |
| Jun 2, 2026 | 5.31 | 5.36 | 5.28 | 5.30 | 5.22 | -0.19% | 501,933 |
| Jun 1, 2026 | 5.36 | 5.40 | 5.31 | 5.31 | 5.23 | -0.93% | 553,443 |
| May 29, 2026 | 5.39 | 5.40 | 5.35 | 5.36 | 5.28 | -0.56% | 382,024 |
| May 28, 2026 | 5.30 | 5.39 | 5.30 | 5.39 | 5.31 | 1.70% | 652,034 |
| May 27, 2026 | 5.36 | 5.36 | 5.29 | 5.30 | 5.22 | -0.75% | 513,932 |
| May 26, 2026 | 5.30 | 5.35 | 5.28 | 5.34 | 5.26 | 0.95% | 467,513 |
| May 22, 2026 | 5.30 | 5.30 | 5.26 | 5.29 | 5.21 | 0.38% | 287,939 |
| May 21, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.19 | -0.80% | 271,501 |
| May 20, 2026 | 5.34 | 5.39 | 5.30 | 5.39 | 5.23 | 1.32% | 423,391 |
| May 19, 2026 | 5.33 | 5.33 | 5.30 | 5.32 | 5.17 | -0.37% | 465,094 |
| May 18, 2026 | 5.37 | 5.38 | 5.31 | 5.34 | 5.19 | -0.37% | 387,693 |
| May 15, 2026 | 5.37 | 5.37 | 5.32 | 5.36 | 5.20 | -0.37% | 398,474 |
| May 14, 2026 | 5.41 | 5.41 | 5.34 | 5.38 | 5.22 | 0.19% | 297,804 |
| May 13, 2026 | 5.36 | 5.39 | 5.33 | 5.37 | 5.21 | 0.37% | 601,272 |
| May 12, 2026 | 5.28 | 5.35 | 5.26 | 5.35 | 5.20 | 1.90% | 509,148 |
| May 11, 2026 | 5.37 | 5.37 | 5.25 | 5.25 | 5.10 | -2.05% | 544,908 |
| May 8, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.20 | 0.37% | 293,941 |
| May 7, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.19 | -0.74% | 297,080 |
| May 6, 2026 | 5.40 | 5.41 | 5.37 | 5.38 | 5.22 | - | 283,071 |
| May 5, 2026 | 5.39 | 5.39 | 5.35 | 5.38 | 5.22 | 0.19% | 311,082 |
| May 4, 2026 | 5.38 | 5.44 | 5.33 | 5.37 | 5.21 | -0.92% | 622,934 |
| May 1, 2026 | 5.45 | 5.45 | 5.39 | 5.42 | 5.26 | -0.55% | 449,929 |
| Apr 30, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.29 | 1.49% | 678,662 |
| Apr 29, 2026 | 5.37 | 5.38 | 5.31 | 5.37 | 5.21 | -0.19% | 845,144 |
| Apr 28, 2026 | 5.40 | 5.41 | 5.30 | 5.38 | 5.22 | -0.19% | 383,380 |
| Apr 27, 2026 | 5.30 | 5.41 | 5.27 | 5.39 | 5.23 | 1.70% | 575,197 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.23 | 5.30 | 5.15 | 0.57% | 593,429 |
| Apr 23, 2026 | 5.30 | 5.30 | 5.26 | 5.27 | 5.12 | -0.94% | 312,627 |
| Apr 22, 2026 | 5.33 | 5.36 | 5.27 | 5.32 | 5.17 | 0.71% | 695,429 |
| Apr 21, 2026 | 5.47 | 5.48 | 5.36 | 5.36 | 5.13 | -1.47% | 591,132 |