Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
4.270
-0.030 (-0.70%)
Oct 30, 2026, 4:00 PM EDT - Market closed
ACP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | -0.70% | 1,052,718 |
| Oct 29, 2026 | 4.23 | 4.30 | 4.21 | 4.30 | 4.30 | 1.90% | 917,917 |
| Oct 28, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | 0.24% | 970,738 |
| Oct 27, 2026 | 4.15 | 4.21 | 4.12 | 4.21 | 4.21 | 1.45% | 906,217 |
| Oct 26, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | 0.24% | 809,772 |
| Oct 23, 2026 | 4.17 | 4.19 | 4.13 | 4.14 | 4.14 | -1.31% | 722,644 |
| Oct 22, 2026 | 4.26 | 4.28 | 4.25 | 4.25 | 4.20 | -0.70% | 730,987 |
| Oct 21, 2026 | 4.29 | 4.32 | 4.26 | 4.28 | 4.22 | -0.47% | 921,033 |
| Oct 20, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.24 | -2.27% | 880,233 |
| Oct 19, 2026 | 4.45 | 4.49 | 4.39 | 4.40 | 4.34 | -0.90% | 1,369,341 |
| Oct 16, 2026 | 4.34 | 4.44 | 4.29 | 4.44 | 4.38 | 2.07% | 3,625,446 |
| Oct 15, 2026 | 4.28 | 4.35 | 4.27 | 4.35 | 4.29 | 2.11% | 780,271 |
| Oct 14, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.20 | -1.84% | 814,460 |
| Oct 13, 2026 | 4.35 | 4.37 | 4.32 | 4.34 | 4.28 | -0.69% | 1,085,472 |
| Oct 12, 2026 | 4.33 | 4.37 | 4.33 | 4.37 | 4.31 | 0.23% | 795,971 |
| Oct 9, 2026 | 4.36 | 4.38 | 4.35 | 4.36 | 4.30 | - | 739,671 |
| Oct 8, 2026 | 4.36 | 4.38 | 4.32 | 4.36 | 4.30 | -0.23% | 980,971 |
| Oct 7, 2026 | 4.35 | 4.38 | 4.32 | 4.37 | 4.31 | - | 873,980 |
| Oct 6, 2026 | 4.38 | 4.40 | 4.35 | 4.37 | 4.31 | - | 1,628,897 |
| Oct 5, 2026 | 4.45 | 4.45 | 4.37 | 4.37 | 4.31 | -2.02% | 1,149,303 |
| Oct 2, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.40 | 0.90% | 708,785 |
| Oct 1, 2026 | 4.43 | 4.45 | 4.38 | 4.42 | 4.36 | -0.67% | 1,291,096 |
| Sep 30, 2026 | 4.48 | 4.51 | 4.43 | 4.45 | 4.39 | -1.11% | 1,060,598 |
| Sep 29, 2026 | 4.41 | 4.51 | 4.41 | 4.50 | 4.44 | 2.04% | 1,067,936 |
| Sep 28, 2026 | 4.46 | 4.48 | 4.41 | 4.41 | 4.35 | -1.56% | 1,074,845 |
| Sep 25, 2026 | 4.47 | 4.49 | 4.43 | 4.48 | 4.42 | 0.45% | 1,007,295 |
| Sep 24, 2026 | 4.45 | 4.47 | 4.42 | 4.46 | 4.40 | -0.89% | 1,070,418 |
| Sep 23, 2026 | 4.53 | 4.53 | 4.48 | 4.50 | 4.44 | -1.10% | 889,325 |
| Sep 22, 2026 | 4.62 | 4.63 | 4.54 | 4.55 | 4.49 | -2.05% | 1,290,801 |
| Sep 21, 2026 | 4.67 | 4.72 | 4.66 | 4.70 | 4.58 | 1.08% | 664,812 |
| Sep 18, 2026 | 4.69 | 4.69 | 4.61 | 4.65 | 4.54 | -0.64% | 650,234 |
| Sep 17, 2026 | 4.67 | 4.74 | 4.65 | 4.68 | 4.57 | 0.65% | 1,059,943 |
| Sep 16, 2026 | 4.64 | 4.70 | 4.61 | 4.65 | 4.54 | 1.09% | 1,005,645 |
| Sep 15, 2026 | 4.58 | 4.66 | 4.50 | 4.60 | 4.49 | 0.66% | 4,188,305 |
| Sep 14, 2026 | 4.53 | 4.60 | 4.50 | 4.57 | 4.46 | -5.58% | 2,841,167 |
| Sep 11, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | 4.72 | -0.21% | 484,238 |
| Sep 10, 2026 | 4.92 | 4.92 | 4.83 | 4.85 | 4.73 | -1.42% | 1,059,941 |
| Sep 9, 2026 | 4.98 | 4.99 | 4.92 | 4.92 | 4.80 | -1.40% | 571,160 |
| Sep 8, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.87 | 0.81% | 460,373 |
| Sep 4, 2026 | 5.02 | 5.02 | 4.95 | 4.95 | 4.83 | -1.00% | 494,193 |
| Sep 3, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 4.88 | -1.77% | 434,149 |
| Sep 2, 2026 | 5.04 | 5.09 | 5.03 | 5.09 | 4.97 | 0.99% | 322,628 |
| Sep 1, 2026 | 5.07 | 5.07 | 5.02 | 5.04 | 4.92 | -0.59% | 397,875 |
| Aug 31, 2026 | 5.11 | 5.12 | 5.05 | 5.07 | 4.95 | -0.98% | 628,279 |
| Aug 28, 2026 | 5.06 | 5.12 | 5.05 | 5.12 | 4.99 | 1.39% | 386,449 |
| Aug 27, 2026 | 5.05 | 5.06 | 5.02 | 5.05 | 4.93 | 0.60% | 254,279 |
| Aug 26, 2026 | 5.05 | 5.06 | 5.02 | 5.02 | 4.90 | -0.99% | 323,692 |
| Aug 25, 2026 | 5.04 | 5.08 | 5.01 | 5.07 | 4.95 | 1.40% | 483,661 |
| Aug 24, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.88 | -0.25% | 525,937 |
| Aug 21, 2026 | 5.12 | 5.14 | 5.09 | 5.09 | 4.89 | 0.20% | 314,600 |