abrdn Income Credit Strategies Fund Common Shares (ACP)
4.2700
-0.0300 (-0.70%)
NYSE · Last Trade: Nov 1st, 2:52 AM EST
Historical Prices For abrdn Income Credit Strategies Fund Common Shares (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 4.25 | 4.28 | 4.23 | 4.27 | 1,052,719 | 4.27 |
| 10/29/2026 | 4.23 | 4.30 | 4.21 | 4.30 | 917,917 | 4.30 |
| 10/28/2026 | 4.22 | 4.24 | 4.17 | 4.22 | 970,735 | 4.22 |
| 10/27/2026 | 4.15 | 4.21 | 4.12 | 4.21 | 906,216 | 4.21 |
| 10/26/2026 | 4.15 | 4.15 | 4.12 | 4.15 | 811,308 | 4.15 |
| 10/23/2026 | 4.17 | 4.19 | 4.13 | 4.14 | 722,645 | 4.14 |
| 10/22/2026 | 4.26 | 4.28 | 4.24 | 4.25 | 730,985 | 4.20 |
| 10/21/2026 | 4.29 | 4.32 | 4.26 | 4.28 | 921,032 | 4.22 |
| 10/20/2026 | 4.38 | 4.38 | 4.30 | 4.30 | 879,958 | 4.24 |
| 10/19/2026 | 4.45 | 4.49 | 4.39 | 4.40 | 1,369,339 | 4.34 |
| 10/16/2026 | 4.34 | 4.44 | 4.29 | 4.44 | 3,625,446 | 4.38 |
| 10/15/2026 | 4.28 | 4.35 | 4.27 | 4.35 | 780,264 | 4.29 |
| 10/14/2026 | 4.33 | 4.33 | 4.26 | 4.26 | 814,459 | 4.20 |
| 10/13/2026 | 4.35 | 4.37 | 4.32 | 4.34 | 1,085,469 | 4.28 |
| 10/12/2026 | 4.33 | 4.37 | 4.33 | 4.37 | 795,969 | 4.31 |
| 10/09/2026 | 4.36 | 4.38 | 4.35 | 4.36 | 739,671 | 4.30 |
| 10/08/2026 | 4.36 | 4.38 | 4.32 | 4.36 | 980,966 | 4.30 |
| 10/07/2026 | 4.35 | 4.38 | 4.32 | 4.37 | 873,980 | 4.31 |
| 10/06/2026 | 4.38 | 4.40 | 4.34 | 4.37 | 1,628,894 | 4.31 |
| 10/05/2026 | 4.45 | 4.45 | 4.37 | 4.37 | 1,149,296 | 4.31 |
| 10/02/2026 | 4.44 | 4.48 | 4.44 | 4.46 | 708,786 | 4.40 |
| 10/01/2026 | 4.43 | 4.45 | 4.38 | 4.42 | 1,291,095 | 4.36 |
| 9/30/2026 | 4.48 | 4.51 | 4.43 | 4.45 | 1,060,597 | 4.39 |
| 9/29/2026 | 4.41 | 4.51 | 4.41 | 4.50 | 1,067,928 | 4.44 |
| 9/28/2026 | 4.46 | 4.48 | 4.41 | 4.41 | 1,074,842 | 4.35 |
| 9/25/2026 | 4.47 | 4.49 | 4.42 | 4.48 | 1,007,296 | 4.42 |
| 9/24/2026 | 4.45 | 4.47 | 4.42 | 4.46 | 1,070,417 | 4.40 |
| 9/23/2026 | 4.53 | 4.53 | 4.48 | 4.50 | 889,306 | 4.44 |
| 9/22/2026 | 4.62 | 4.63 | 4.54 | 4.55 | 1,290,754 | 4.49 |
| 9/21/2026 | 4.67 | 4.72 | 4.66 | 4.70 | 664,810 | 4.58 |
| 9/18/2026 | 4.69 | 4.69 | 4.61 | 4.65 | 650,234 | 4.54 |
| 9/17/2026 | 4.67 | 4.74 | 4.65 | 4.68 | 1,059,942 | 4.57 |
| 9/16/2026 | 4.64 | 4.70 | 4.61 | 4.65 | 1,005,444 | 4.54 |
| 9/15/2026 | 4.58 | 4.66 | 4.50 | 4.60 | 4,188,304 | 4.49 |
| 9/14/2026 | 4.53 | 4.60 | 4.50 | 4.57 | 2,837,081 | 4.46 |
| 9/11/2026 | 4.87 | 4.87 | 4.83 | 4.84 | 484,238 | 4.72 |
| 9/10/2026 | 4.92 | 4.92 | 4.83 | 4.85 | 1,059,940 | 4.73 |
| 9/09/2026 | 4.98 | 4.99 | 4.92 | 4.92 | 570,659 | 4.80 |
| 9/08/2026 | 4.95 | 4.99 | 4.95 | 4.99 | 460,362 | 4.87 |
| 9/04/2026 | 5.02 | 5.02 | 4.95 | 4.95 | 494,193 | 4.83 |
| 9/03/2026 | 5.06 | 5.06 | 4.99 | 5.00 | 434,105 | 4.88 |
| 9/02/2026 | 5.04 | 5.09 | 5.03 | 5.09 | 322,577 | 4.97 |
| 9/01/2026 | 5.07 | 5.07 | 5.02 | 5.04 | 397,873 | 4.92 |
| 8/31/2026 | 5.11 | 5.12 | 5.05 | 5.07 | 626,679 | 4.95 |
| 8/28/2026 | 5.06 | 5.12 | 5.05 | 5.12 | 386,450 | 4.99 |
| 8/27/2026 | 5.05 | 5.06 | 5.02 | 5.05 | 254,279 | 4.93 |
| 8/26/2026 | 5.05 | 5.06 | 5.02 | 5.02 | 323,691 | 4.90 |
| 8/25/2026 | 5.04 | 5.08 | 5.01 | 5.07 | 483,660 | 4.95 |
| 8/24/2026 | 5.00 | 5.05 | 5.00 | 5.00 | 525,936 | 4.88 |
| 8/21/2026 | 5.12 | 5.14 | 5.09 | 5.09 | 314,601 | 4.89 |
| 8/20/2026 | 5.20 | 5.20 | 5.08 | 5.08 | 380,033 | 4.88 |
| 8/19/2026 | 5.20 | 5.21 | 5.17 | 5.19 | 310,630 | 4.99 |
| 8/18/2026 | 5.14 | 5.20 | 5.10 | 5.20 | 813,114 | 4.99 |
| 8/17/2026 | 5.15 | 5.16 | 5.09 | 5.14 | 341,121 | 4.94 |
| 8/14/2026 | 5.16 | 5.16 | 5.12 | 5.14 | 295,056 | 4.94 |
| 8/13/2026 | 5.15 | 5.16 | 5.13 | 5.13 | 436,631 | 4.93 |
| 8/12/2026 | 5.14 | 5.16 | 5.12 | 5.15 | 574,068 | 4.95 |
| 8/11/2026 | 5.09 | 5.14 | 5.08 | 5.11 | 706,993 | 4.91 |
| 8/10/2026 | 5.06 | 5.09 | 5.05 | 5.08 | 403,524 | 4.88 |
| 8/07/2026 | 5.06 | 5.10 | 5.06 | 5.08 | 395,442 | 4.88 |
| 8/06/2026 | 5.05 | 5.08 | 5.03 | 5.06 | 331,796 | 4.86 |
| 8/05/2026 | 5.06 | 5.07 | 5.01 | 5.02 | 444,244 | 4.82 |
| 8/04/2026 | 5.05 | 5.07 | 5.04 | 5.06 | 386,854 | 4.86 |
| 8/03/2026 | 5.06 | 5.08 | 5.00 | 5.02 | 901,334 | 4.82 |