abrdn Income Credit Strategies Fund (ACP)
5.5300
-0.0600 (-1.07%)
NYSE · Last Trade: Mar 1st, 6:44 AM EST
Historical Prices For abrdn Income Credit Strategies Fund (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 5.57 | 5.57 | 5.53 | 5.53 | 460,654 | 5.53 |
| 2/26/2026 | 5.60 | 5.62 | 5.55 | 5.59 | 548,703 | 5.59 |
| 2/25/2026 | 5.58 | 5.63 | 5.55 | 5.58 | 482,014 | 5.58 |
| 2/24/2026 | 5.55 | 5.57 | 5.51 | 5.55 | 470,734 | 5.55 |
| 2/23/2026 | 5.62 | 5.63 | 5.50 | 5.55 | 838,735 | 5.55 |
| 2/20/2026 | 5.66 | 5.66 | 5.62 | 5.62 | 641,005 | 5.62 |
| 2/19/2026 | 5.74 | 5.75 | 5.72 | 5.72 | 448,819 | 5.64 |
| 2/18/2026 | 5.76 | 5.76 | 5.71 | 5.74 | 554,924 | 5.66 |
| 2/17/2026 | 5.70 | 5.76 | 5.68 | 5.76 | 873,311 | 5.68 |
| 2/13/2026 | 5.68 | 5.70 | 5.65 | 5.70 | 416,047 | 5.62 |
| 2/12/2026 | 5.70 | 5.70 | 5.64 | 5.67 | 466,941 | 5.59 |
| 2/11/2026 | 5.71 | 5.72 | 5.66 | 5.66 | 477,486 | 5.58 |
| 2/10/2026 | 5.70 | 5.70 | 5.66 | 5.68 | 534,385 | 5.60 |
| 2/09/2026 | 5.67 | 5.69 | 5.65 | 5.68 | 375,074 | 5.60 |
| 2/06/2026 | 5.64 | 5.66 | 5.63 | 5.66 | 281,239 | 5.58 |
| 2/05/2026 | 5.65 | 5.66 | 5.62 | 5.62 | 373,241 | 5.54 |
| 2/04/2026 | 5.60 | 5.66 | 5.58 | 5.66 | 519,690 | 5.58 |
| 2/03/2026 | 5.63 | 5.63 | 5.56 | 5.60 | 518,723 | 5.52 |
| 2/02/2026 | 5.61 | 5.64 | 5.60 | 5.63 | 557,772 | 5.55 |
| 1/30/2026 | 5.60 | 5.62 | 5.58 | 5.60 | 447,004 | 5.52 |
| 1/29/2026 | 5.61 | 5.62 | 5.58 | 5.59 | 1,027,381 | 5.51 |
| 1/28/2026 | 5.57 | 5.61 | 5.56 | 5.61 | 380,841 | 5.53 |
| 1/27/2026 | 5.59 | 5.59 | 5.55 | 5.55 | 405,100 | 5.47 |
| 1/26/2026 | 5.57 | 5.61 | 5.55 | 5.58 | 489,907 | 5.50 |
| 1/23/2026 | 5.55 | 5.59 | 5.54 | 5.57 | 502,649 | 5.49 |
| 1/22/2026 | 5.65 | 5.70 | 5.64 | 5.67 | 925,049 | 5.52 |
| 1/21/2026 | 5.58 | 5.65 | 5.58 | 5.65 | 1,031,758 | 5.50 |
| 1/20/2026 | 5.55 | 5.58 | 5.52 | 5.58 | 996,861 | 5.43 |
| 1/16/2026 | 5.60 | 5.60 | 5.54 | 5.55 | 938,887 | 5.40 |
| 1/15/2026 | 5.60 | 5.61 | 5.57 | 5.57 | 575,476 | 5.42 |
| 1/14/2026 | 5.64 | 5.64 | 5.59 | 5.59 | 482,662 | 5.44 |
| 1/13/2026 | 5.60 | 5.64 | 5.56 | 5.62 | 729,070 | 5.47 |
| 1/12/2026 | 5.55 | 5.60 | 5.53 | 5.60 | 1,021,548 | 5.45 |
| 1/09/2026 | 5.51 | 5.54 | 5.50 | 5.54 | 441,598 | 5.39 |
| 1/08/2026 | 5.50 | 5.51 | 5.49 | 5.51 | 456,077 | 5.36 |
| 1/07/2026 | 5.51 | 5.52 | 5.47 | 5.49 | 691,657 | 5.34 |
| 1/06/2026 | 5.49 | 5.51 | 5.46 | 5.50 | 712,949 | 5.35 |
| 1/05/2026 | 5.41 | 5.46 | 5.40 | 5.46 | 702,185 | 5.31 |
| 1/02/2026 | 5.43 | 5.43 | 5.38 | 5.41 | 530,442 | 5.26 |
| 12/31/2025 | 5.36 | 5.41 | 5.35 | 5.41 | 1,273,036 | 5.26 |
| 12/30/2025 | 5.45 | 5.46 | 5.43 | 5.43 | 1,002,136 | 5.21 |
| 12/29/2025 | 5.49 | 5.49 | 5.44 | 5.45 | 1,028,741 | 5.23 |
| 12/26/2025 | 5.48 | 5.49 | 5.46 | 5.49 | 869,895 | 5.26 |
| 12/24/2025 | 5.45 | 5.48 | 5.44 | 5.47 | 441,109 | 5.24 |
| 12/23/2025 | 5.43 | 5.45 | 5.43 | 5.45 | 652,979 | 5.23 |
| 12/22/2025 | 5.39 | 5.43 | 5.39 | 5.43 | 1,209,149 | 5.21 |
| 12/19/2025 | 5.41 | 5.44 | 5.38 | 5.39 | 643,858 | 5.17 |
| 12/18/2025 | 5.41 | 5.44 | 5.39 | 5.41 | 594,573 | 5.19 |
| 12/17/2025 | 5.39 | 5.43 | 5.38 | 5.38 | 495,654 | 5.16 |
| 12/16/2025 | 5.40 | 5.42 | 5.39 | 5.42 | 703,602 | 5.20 |
| 12/15/2025 | 5.41 | 5.41 | 5.38 | 5.38 | 640,209 | 5.16 |
| 12/12/2025 | 5.40 | 5.42 | 5.37 | 5.38 | 579,643 | 5.16 |
| 12/11/2025 | 5.42 | 5.43 | 5.40 | 5.42 | 522,830 | 5.20 |
| 12/10/2025 | 5.40 | 5.43 | 5.39 | 5.41 | 549,554 | 5.19 |
| 12/09/2025 | 5.41 | 5.43 | 5.39 | 5.40 | 480,266 | 5.18 |
| 12/08/2025 | 5.43 | 5.43 | 5.34 | 5.41 | 774,348 | 5.19 |
| 12/05/2025 | 5.45 | 5.45 | 5.40 | 5.42 | 634,974 | 5.20 |
| 12/04/2025 | 5.42 | 5.45 | 5.39 | 5.44 | 528,017 | 5.22 |
| 12/03/2025 | 5.41 | 5.42 | 5.38 | 5.42 | 623,103 | 5.20 |
| 12/02/2025 | 5.41 | 5.43 | 5.38 | 5.40 | 646,366 | 5.18 |
| 12/01/2025 | 5.46 | 5.46 | 5.39 | 5.42 | 799,969 | 5.20 |