Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.29
+0.02 (0.38%)
At close: May 22, 2026, 4:00 PM EDT
5.29
0.00 (0.00%)
After-hours: May 22, 2026, 7:00 PM EDT
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | 0.38% | 287,916 |
| May 21, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -0.80% | 270,984 |
| May 20, 2026 | 5.34 | 5.39 | 5.30 | 5.39 | 5.31 | 1.32% | 423,391 |
| May 19, 2026 | 5.33 | 5.33 | 5.30 | 5.32 | 5.24 | -0.37% | 465,094 |
| May 18, 2026 | 5.37 | 5.38 | 5.31 | 5.34 | 5.26 | -0.37% | 387,693 |
| May 15, 2026 | 5.37 | 5.37 | 5.32 | 5.36 | 5.28 | -0.37% | 398,474 |
| May 14, 2026 | 5.41 | 5.41 | 5.34 | 5.38 | 5.30 | 0.19% | 297,804 |
| May 13, 2026 | 5.36 | 5.39 | 5.33 | 5.37 | 5.29 | 0.37% | 601,272 |
| May 12, 2026 | 5.28 | 5.35 | 5.26 | 5.35 | 5.27 | 1.90% | 509,148 |
| May 11, 2026 | 5.37 | 5.37 | 5.25 | 5.25 | 5.17 | -2.05% | 544,908 |
| May 8, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.28 | 0.37% | 293,941 |
| May 7, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.26 | -0.74% | 297,080 |
| May 6, 2026 | 5.40 | 5.41 | 5.37 | 5.38 | 5.30 | - | 283,071 |
| May 5, 2026 | 5.39 | 5.39 | 5.35 | 5.38 | 5.30 | 0.19% | 311,082 |
| May 4, 2026 | 5.38 | 5.44 | 5.33 | 5.37 | 5.29 | -0.92% | 622,934 |
| May 1, 2026 | 5.45 | 5.45 | 5.39 | 5.42 | 5.34 | -0.55% | 449,929 |
| Apr 30, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.37 | 1.49% | 678,662 |
| Apr 29, 2026 | 5.37 | 5.38 | 5.31 | 5.37 | 5.29 | -0.19% | 845,144 |
| Apr 28, 2026 | 5.40 | 5.41 | 5.30 | 5.38 | 5.30 | -0.19% | 383,380 |
| Apr 27, 2026 | 5.30 | 5.41 | 5.27 | 5.39 | 5.31 | 1.70% | 575,197 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.23 | 5.30 | 5.22 | 0.57% | 593,429 |
| Apr 23, 2026 | 5.30 | 5.30 | 5.26 | 5.27 | 5.19 | -0.94% | 312,627 |
| Apr 22, 2026 | 5.33 | 5.36 | 5.27 | 5.32 | 5.24 | 0.71% | 695,429 |
| Apr 21, 2026 | 5.47 | 5.48 | 5.36 | 5.36 | 5.21 | -1.47% | 591,132 |
| Apr 20, 2026 | 5.40 | 5.47 | 5.39 | 5.44 | 5.28 | 0.74% | 595,350 |
| Apr 17, 2026 | 5.42 | 5.44 | 5.40 | 5.40 | 5.25 | -0.18% | 774,191 |
| Apr 16, 2026 | 5.40 | 5.41 | 5.38 | 5.41 | 5.26 | 0.19% | 429,358 |
| Apr 15, 2026 | 5.37 | 5.40 | 5.36 | 5.40 | 5.25 | 1.12% | 596,072 |
| Apr 14, 2026 | 5.31 | 5.36 | 5.30 | 5.34 | 5.19 | 0.75% | 555,231 |
| Apr 13, 2026 | 5.32 | 5.35 | 5.28 | 5.30 | 5.15 | -0.19% | 1,324,620 |
| Apr 10, 2026 | 5.37 | 5.37 | 5.23 | 5.31 | 5.16 | -0.38% | 498,645 |
| Apr 9, 2026 | 5.34 | 5.37 | 5.32 | 5.33 | 5.18 | 0.19% | 432,114 |
| Apr 8, 2026 | 5.31 | 5.35 | 5.27 | 5.32 | 5.17 | 2.31% | 685,562 |
| Apr 7, 2026 | 5.16 | 5.22 | 5.13 | 5.20 | 5.05 | 1.17% | 885,323 |
| Apr 6, 2026 | 5.09 | 5.15 | 5.07 | 5.14 | 4.99 | 0.98% | 533,724 |
| Apr 2, 2026 | 5.10 | 5.11 | 5.03 | 5.09 | 4.94 | -0.39% | 320,818 |
| Apr 1, 2026 | 5.15 | 5.15 | 5.10 | 5.11 | 4.96 | 0.20% | 512,183 |
| Mar 31, 2026 | 5.07 | 5.11 | 5.03 | 5.10 | 4.95 | 1.80% | 1,545,767 |
| Mar 30, 2026 | 5.05 | 5.07 | 4.99 | 5.01 | 4.87 | -0.20% | 580,163 |
| Mar 27, 2026 | 5.13 | 5.13 | 5.02 | 5.02 | 4.88 | -1.95% | 574,677 |
| Mar 26, 2026 | 5.19 | 5.22 | 5.12 | 5.12 | 4.97 | -1.73% | 363,525 |
| Mar 25, 2026 | 5.22 | 5.23 | 5.18 | 5.21 | 5.06 | 0.39% | 454,715 |
| Mar 24, 2026 | 5.15 | 5.19 | 5.13 | 5.19 | 5.04 | 0.34% | 499,314 |
| Mar 23, 2026 | 5.26 | 5.29 | 5.22 | 5.25 | 5.02 | 0.77% | 528,214 |
| Mar 20, 2026 | 5.31 | 5.31 | 5.21 | 5.21 | 4.99 | -1.51% | 439,271 |
| Mar 19, 2026 | 5.28 | 5.32 | 5.25 | 5.29 | 5.06 | -0.19% | 527,685 |
| Mar 18, 2026 | 5.31 | 5.33 | 5.28 | 5.30 | 5.07 | - | 403,415 |
| Mar 17, 2026 | 5.32 | 5.33 | 5.28 | 5.30 | 5.07 | 0.19% | 373,739 |
| Mar 16, 2026 | 5.30 | 5.31 | 5.25 | 5.29 | 5.06 | 0.95% | 462,561 |
| Mar 13, 2026 | 5.33 | 5.34 | 5.24 | 5.24 | 5.01 | -0.95% | 835,232 |