abrdn Income Credit Strategies Fund (ACP)
5.9000
-0.0100 (-0.17%)
NYSE · Last Trade: Sep 3rd, 3:41 PM EDT
Historical Prices For abrdn Income Credit Strategies Fund (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 5.93 | 5.93 | 5.90 | 5.91 | 527,540 | 5.91 |
| 8/29/2025 | 5.95 | 5.95 | 5.92 | 5.94 | 681,634 | 5.94 |
| 8/28/2025 | 5.95 | 5.96 | 5.93 | 5.94 | 692,240 | 5.94 |
| 8/27/2025 | 5.93 | 5.94 | 5.91 | 5.94 | 312,780 | 5.94 |
| 8/26/2025 | 5.90 | 5.92 | 5.90 | 5.92 | 691,422 | 5.92 |
| 8/25/2025 | 5.90 | 5.91 | 5.88 | 5.90 | 558,380 | 5.90 |
| 8/22/2025 | 5.88 | 5.91 | 5.88 | 5.89 | 604,882 | 5.89 |
| 8/21/2025 | 5.97 | 5.98 | 5.94 | 5.96 | 1,081,737 | 5.88 |
| 8/20/2025 | 5.98 | 5.99 | 5.94 | 5.96 | 674,782 | 5.88 |
| 8/19/2025 | 5.98 | 5.99 | 5.96 | 5.97 | 515,846 | 5.89 |
| 8/18/2025 | 5.96 | 5.98 | 5.96 | 5.98 | 504,542 | 5.90 |
| 8/15/2025 | 5.98 | 5.98 | 5.94 | 5.94 | 392,784 | 5.86 |
| 8/14/2025 | 5.97 | 5.98 | 5.96 | 5.98 | 507,894 | 5.90 |
| 8/13/2025 | 5.95 | 5.98 | 5.95 | 5.96 | 477,287 | 5.88 |
| 8/12/2025 | 5.97 | 5.99 | 5.95 | 5.98 | 442,333 | 5.90 |
| 8/11/2025 | 5.95 | 5.97 | 5.93 | 5.97 | 317,768 | 5.89 |
| 8/08/2025 | 5.96 | 5.97 | 5.94 | 5.95 | 330,657 | 5.87 |
| 8/07/2025 | 5.98 | 5.98 | 5.94 | 5.95 | 588,370 | 5.87 |
| 8/06/2025 | 5.98 | 5.98 | 5.93 | 5.97 | 324,932 | 5.89 |
| 8/05/2025 | 5.97 | 5.97 | 5.93 | 5.95 | 480,838 | 5.87 |
| 8/04/2025 | 5.96 | 5.97 | 5.93 | 5.96 | 286,410 | 5.88 |
| 8/01/2025 | 5.96 | 5.96 | 5.91 | 5.96 | 478,367 | 5.88 |
| 7/31/2025 | 5.95 | 5.98 | 5.94 | 5.95 | 546,643 | 5.87 |
| 7/30/2025 | 5.96 | 5.96 | 5.93 | 5.95 | 412,633 | 5.87 |
| 7/29/2025 | 5.96 | 5.96 | 5.94 | 5.95 | 453,890 | 5.87 |
| 7/28/2025 | 5.93 | 5.96 | 5.91 | 5.93 | 633,236 | 5.85 |
| 7/25/2025 | 5.89 | 5.95 | 5.89 | 5.95 | 742,881 | 5.87 |
| 7/24/2025 | 5.88 | 5.89 | 5.86 | 5.88 | 614,237 | 5.80 |
| 7/23/2025 | 5.98 | 5.98 | 5.96 | 5.96 | 685,771 | 5.81 |
| 7/22/2025 | 5.95 | 5.98 | 5.95 | 5.97 | 556,434 | 5.81 |
| 7/21/2025 | 5.96 | 5.97 | 5.93 | 5.94 | 484,307 | 5.79 |
| 7/18/2025 | 5.97 | 5.98 | 5.94 | 5.94 | 575,039 | 5.79 |
| 7/17/2025 | 5.95 | 5.96 | 5.92 | 5.96 | 534,628 | 5.81 |
| 7/16/2025 | 5.98 | 5.98 | 5.92 | 5.94 | 595,703 | 5.79 |
| 7/15/2025 | 5.97 | 5.97 | 5.96 | 5.97 | 326,094 | 5.81 |
| 7/14/2025 | 5.95 | 5.97 | 5.95 | 5.95 | 360,236 | 5.80 |
| 7/11/2025 | 5.97 | 5.98 | 5.95 | 5.95 | 245,987 | 5.80 |
| 7/10/2025 | 5.97 | 5.97 | 5.95 | 5.97 | 474,110 | 5.81 |
| 7/09/2025 | 5.95 | 5.96 | 5.94 | 5.96 | 469,845 | 5.81 |
| 7/08/2025 | 5.94 | 5.96 | 5.90 | 5.93 | 432,902 | 5.78 |
| 7/07/2025 | 5.96 | 5.96 | 5.90 | 5.93 | 326,666 | 5.78 |
| 7/03/2025 | 5.95 | 5.97 | 5.89 | 5.95 | 477,431 | 5.80 |
| 7/02/2025 | 5.95 | 5.95 | 5.90 | 5.94 | 650,681 | 5.79 |
| 7/01/2025 | 5.91 | 5.93 | 5.89 | 5.93 | 587,871 | 5.78 |
| 6/30/2025 | 5.89 | 5.91 | 5.87 | 5.90 | 546,132 | 5.75 |
| 6/27/2025 | 5.88 | 5.89 | 5.85 | 5.89 | 575,216 | 5.74 |
| 6/26/2025 | 5.88 | 5.89 | 5.84 | 5.86 | 418,039 | 5.71 |
| 6/25/2025 | 5.83 | 5.85 | 5.82 | 5.84 | 274,881 | 5.69 |
| 6/24/2025 | 5.78 | 5.81 | 5.74 | 5.81 | 597,531 | 5.66 |
| 6/23/2025 | 5.77 | 5.79 | 5.73 | 5.76 | 995,451 | 5.61 |
| 6/20/2025 | 5.91 | 5.91 | 5.86 | 5.87 | 592,200 | 5.64 |
| 6/18/2025 | 5.91 | 5.92 | 5.88 | 5.88 | 480,376 | 5.65 |
| 6/17/2025 | 5.93 | 5.93 | 5.88 | 5.88 | 622,087 | 5.65 |
| 6/16/2025 | 5.90 | 5.92 | 5.89 | 5.90 | 552,616 | 5.67 |
| 6/13/2025 | 5.90 | 5.91 | 5.88 | 5.91 | 349,318 | 5.68 |
| 6/12/2025 | 5.87 | 5.90 | 5.86 | 5.90 | 558,616 | 5.67 |
| 6/11/2025 | 5.87 | 5.87 | 5.85 | 5.85 | 481,755 | 5.62 |
| 6/10/2025 | 5.85 | 5.87 | 5.85 | 5.85 | 653,262 | 5.62 |
| 6/09/2025 | 5.88 | 5.88 | 5.84 | 5.85 | 498,375 | 5.62 |
| 6/06/2025 | 5.86 | 5.87 | 5.84 | 5.85 | 361,906 | 5.62 |
| 6/05/2025 | 5.85 | 5.86 | 5.84 | 5.84 | 597,176 | 5.61 |
| 6/04/2025 | 5.84 | 5.85 | 5.83 | 5.85 | 496,381 | 5.62 |
| 6/03/2025 | 5.85 | 5.85 | 5.82 | 5.82 | 577,365 | 5.59 |