Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
4.650
-0.030 (-0.64%)
At close: Sep 18, 2026, 4:00 PM EDT
4.660
+0.010 (0.22%)
After-hours: Sep 18, 2026, 7:53 PM EDT
ACP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.69 | 4.69 | 4.61 | 4.65 | 4.65 | -0.64% | 650,140 |
| Sep 17, 2026 | 4.67 | 4.74 | 4.65 | 4.68 | 4.68 | 0.65% | 1,059,837 |
| Sep 16, 2026 | 4.64 | 4.70 | 4.61 | 4.65 | 4.65 | 1.09% | 1,005,238 |
| Sep 15, 2026 | 4.58 | 4.66 | 4.50 | 4.60 | 4.60 | 0.66% | 4,187,844 |
| Sep 14, 2026 | 4.53 | 4.60 | 4.50 | 4.57 | 4.57 | -5.58% | 2,829,854 |
| Sep 11, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | -0.21% | 466,167 |
| Sep 10, 2026 | 4.92 | 4.92 | 4.83 | 4.85 | 4.85 | -1.42% | 1,059,935 |
| Sep 9, 2026 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -1.40% | 568,939 |
| Sep 8, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | 460,165 |
| Sep 4, 2026 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -1.00% | 473,764 |
| Sep 3, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -1.77% | 434,149 |
| Sep 2, 2026 | 5.04 | 5.09 | 5.03 | 5.09 | 5.09 | 0.99% | 322,628 |
| Sep 1, 2026 | 5.07 | 5.07 | 5.02 | 5.04 | 5.04 | -0.59% | 397,875 |
| Aug 31, 2026 | 5.11 | 5.12 | 5.05 | 5.07 | 5.07 | -0.98% | 628,279 |
| Aug 28, 2026 | 5.06 | 5.12 | 5.05 | 5.12 | 5.12 | 1.39% | 386,449 |
| Aug 27, 2026 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | 0.60% | 254,279 |
| Aug 26, 2026 | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -0.99% | 323,692 |
| Aug 25, 2026 | 5.04 | 5.08 | 5.01 | 5.07 | 5.07 | 1.40% | 483,661 |
| Aug 24, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.25% | 525,937 |
| 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 |