abrdn Income Credit Strategies Fund (ACP)
5.3000
+0.0300 (0.57%)
NYSE · Last Trade: Apr 26th, 7:55 PM EDT
Historical Prices For abrdn Income Credit Strategies Fund (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/24/2026 | 5.30 | 5.30 | 5.22 | 5.30 | 593,430 | 5.30 |
| 4/23/2026 | 5.30 | 5.30 | 5.26 | 5.27 | 312,624 | 5.27 |
| 4/22/2026 | 5.33 | 5.36 | 5.27 | 5.32 | 695,425 | 5.32 |
| 4/21/2026 | 5.47 | 5.48 | 5.36 | 5.36 | 591,134 | 5.28 |
| 4/20/2026 | 5.40 | 5.47 | 5.39 | 5.44 | 595,351 | 5.36 |
| 4/17/2026 | 5.42 | 5.43 | 5.40 | 5.40 | 774,192 | 5.32 |
| 4/16/2026 | 5.40 | 5.41 | 5.38 | 5.41 | 429,358 | 5.33 |
| 4/15/2026 | 5.37 | 5.40 | 5.36 | 5.40 | 596,072 | 5.32 |
| 4/14/2026 | 5.31 | 5.36 | 5.30 | 5.34 | 555,234 | 5.26 |
| 4/13/2026 | 5.32 | 5.35 | 5.28 | 5.30 | 1,324,625 | 5.22 |
| 4/10/2026 | 5.37 | 5.37 | 5.23 | 5.31 | 498,646 | 5.23 |
| 4/09/2026 | 5.34 | 5.37 | 5.32 | 5.33 | 432,015 | 5.25 |
| 4/08/2026 | 5.31 | 5.35 | 5.27 | 5.32 | 685,556 | 5.24 |
| 4/07/2026 | 5.16 | 5.22 | 5.13 | 5.20 | 884,339 | 5.12 |
| 4/06/2026 | 5.09 | 5.14 | 5.07 | 5.14 | 533,725 | 5.07 |
| 4/02/2026 | 5.10 | 5.11 | 5.03 | 5.09 | 320,818 | 5.02 |
| 4/01/2026 | 5.15 | 5.15 | 5.10 | 5.11 | 512,183 | 5.04 |
| 3/31/2026 | 5.07 | 5.11 | 5.03 | 5.10 | 1,545,764 | 5.03 |
| 3/30/2026 | 5.05 | 5.07 | 4.99 | 5.01 | 580,164 | 4.94 |
| 3/27/2026 | 5.13 | 5.13 | 5.02 | 5.02 | 574,678 | 4.95 |
| 3/26/2026 | 5.19 | 5.22 | 5.12 | 5.12 | 363,495 | 5.05 |
| 3/25/2026 | 5.22 | 5.22 | 5.18 | 5.21 | 454,717 | 5.13 |
| 3/24/2026 | 5.15 | 5.19 | 5.13 | 5.19 | 497,285 | 5.11 |
| 3/23/2026 | 5.26 | 5.29 | 5.21 | 5.25 | 528,176 | 5.10 |
| 3/20/2026 | 5.31 | 5.31 | 5.21 | 5.21 | 439,274 | 5.06 |
| 3/19/2026 | 5.28 | 5.32 | 5.25 | 5.29 | 527,686 | 5.14 |
| 3/18/2026 | 5.31 | 5.33 | 5.28 | 5.30 | 403,416 | 5.15 |
| 3/17/2026 | 5.32 | 5.33 | 5.28 | 5.30 | 373,739 | 5.15 |
| 3/16/2026 | 5.30 | 5.31 | 5.25 | 5.29 | 462,562 | 5.14 |
| 3/13/2026 | 5.33 | 5.34 | 5.24 | 5.24 | 835,234 | 5.09 |
| 3/12/2026 | 5.38 | 5.39 | 5.23 | 5.29 | 1,477,587 | 5.14 |
| 3/11/2026 | 5.37 | 5.40 | 5.35 | 5.38 | 315,279 | 5.22 |
| 3/10/2026 | 5.34 | 5.37 | 5.31 | 5.37 | 345,495 | 5.21 |
| 3/09/2026 | 5.32 | 5.34 | 5.20 | 5.32 | 716,325 | 5.16 |
| 3/06/2026 | 5.37 | 5.41 | 5.33 | 5.33 | 479,832 | 5.17 |
| 3/05/2026 | 5.53 | 5.53 | 5.43 | 5.43 | 414,788 | 5.27 |
| 3/04/2026 | 5.49 | 5.53 | 5.47 | 5.53 | 371,214 | 5.37 |
| 3/03/2026 | 5.48 | 5.48 | 5.39 | 5.48 | 498,289 | 5.32 |
| 3/02/2026 | 5.52 | 5.53 | 5.49 | 5.49 | 543,052 | 5.33 |
| 2/27/2026 | 5.57 | 5.57 | 5.53 | 5.53 | 460,654 | 5.37 |
| 2/26/2026 | 5.60 | 5.62 | 5.55 | 5.59 | 548,703 | 5.43 |
| 2/25/2026 | 5.58 | 5.63 | 5.55 | 5.58 | 482,014 | 5.42 |
| 2/24/2026 | 5.55 | 5.57 | 5.51 | 5.55 | 470,734 | 5.39 |
| 2/23/2026 | 5.62 | 5.63 | 5.50 | 5.55 | 838,735 | 5.39 |
| 2/20/2026 | 5.66 | 5.66 | 5.62 | 5.62 | 641,005 | 5.46 |
| 2/19/2026 | 5.74 | 5.75 | 5.72 | 5.72 | 448,819 | 5.48 |
| 2/18/2026 | 5.76 | 5.76 | 5.71 | 5.74 | 554,924 | 5.50 |
| 2/17/2026 | 5.70 | 5.76 | 5.68 | 5.76 | 873,311 | 5.52 |
| 2/13/2026 | 5.68 | 5.70 | 5.65 | 5.70 | 416,047 | 5.46 |
| 2/12/2026 | 5.70 | 5.70 | 5.64 | 5.67 | 466,941 | 5.43 |
| 2/11/2026 | 5.71 | 5.72 | 5.66 | 5.66 | 477,486 | 5.42 |
| 2/10/2026 | 5.70 | 5.70 | 5.66 | 5.68 | 534,385 | 5.44 |
| 2/09/2026 | 5.67 | 5.69 | 5.65 | 5.68 | 375,074 | 5.44 |
| 2/06/2026 | 5.64 | 5.66 | 5.63 | 5.66 | 281,239 | 5.42 |
| 2/05/2026 | 5.65 | 5.66 | 5.62 | 5.62 | 373,241 | 5.38 |
| 2/04/2026 | 5.60 | 5.66 | 5.58 | 5.66 | 519,690 | 5.42 |
| 2/03/2026 | 5.63 | 5.63 | 5.56 | 5.60 | 518,723 | 5.36 |
| 2/02/2026 | 5.61 | 5.64 | 5.60 | 5.63 | 557,772 | 5.39 |
| 1/30/2026 | 5.60 | 5.62 | 5.58 | 5.60 | 447,004 | 5.36 |
| 1/29/2026 | 5.61 | 5.62 | 5.58 | 5.59 | 1,027,381 | 5.35 |
| 1/28/2026 | 5.57 | 5.61 | 5.56 | 5.61 | 380,841 | 5.37 |
| 1/27/2026 | 5.59 | 5.59 | 5.55 | 5.55 | 405,100 | 5.31 |