Abrdn Income Credit Strategies Fund - ACP-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.87	20.93	20.93	20.93	20.8	980
November 06, 2025	20.87	20.97	20.97	20.97	20.87	394
November 05, 2025	20.9	20.93	20.93	20.93	20.82	937
November 04, 2025	20.8	20.93	20.93	20.93	20.8	4,903
November 03, 2025	20.92	20.99	20.99	21	20.91	2,555
October 31, 2025	21.01	20.98	20.98	21.01	20.9	1,930
October 30, 2025	21.06	21.05	21.05	21.06	20.98	681
October 29, 2025	21.12	21.07	21.07	21.12	20.92	5,024
October 28, 2025	21.13	21.08	21.08	21.16	21	4,138
October 27, 2025	20.98	21.13	21.13	21.13	20.96	4,015
October 24, 2025	21.06	21.06	21.06	21.15	21.05	4,093
October 23, 2025	21	21.07	21.07	21.15	21	1,779
October 22, 2025	21.08	21.2	21.2	21.2	21.01	2,962
October 21, 2025	20.95	21.14	21.14	21.19	20.95	1,641
October 20, 2025	21.28	21.02	21.02	21.28	20.84	10,407
October 17, 2025	20.96	21.14	21.14	21.23	20.92	689
October 16, 2025	20.88	21.12	21.12	21.12	20.88	4,792
October 15, 2025	21.18	21.06	21.06	21.25	21.01	10,939
October 14, 2025	21.19	21.45	21.45	21.45	20.91	4,516
October 13, 2025	21.2	21.14	21.14	21.2	20.83	3,701
October 10, 2025	20.94	21.16	21.16	21.16	20.94	545
October 09, 2025	21.22	21.26	21.26	21.3	21.19	2,096
October 08, 2025	21.4	21.23	21.23	21.4	21.22	5,376
October 07, 2025	21.4	21.3	21.3	21.4	21.3	729
October 06, 2025	21.51	21.49	21.49	21.51	21.49	722
October 03, 2025	21.22	21.52	21.52	21.52	21.22	64
October 02, 2025	21.22	21.52	21.52	21.52	21.22	1,780
October 01, 2025	21.37	21.35	21.35	21.37	21.35	901
September 30, 2025	21.4	21.4	21.4	21.4	21.4	234
September 29, 2025	21.1	21.32	21.32	21.41	21.1	5,578
September 26, 2025	21.11	21.23	21.23	21.23	21.11	1,953
September 25, 2025	21.3	21.3	21.3	21.3	21.3	164
September 24, 2025	21.37	21.38	21.38	21.38	21.22	94
September 23, 2025	21.37	21.38	21.38	21.38	21.22	1,179
September 22, 2025	21.36	21.5	21.5	21.52	21.3	9,206
September 19, 2025	21.51	21.6	21.27	21.71	21.46	3,254
September 18, 2025	21.45	21.64	21.31	21.65	21.45	1,973
September 17, 2025	21.66	21.57	21.24	21.67	21.43	3,261
September 16, 2025	21.46	21.67	21.34	21.67	21.46	2,991
September 15, 2025	21.54	21.65	21.32	21.65	21.54	1,145
September 12, 2025	21.46	21.54	21.54	21.54	21.46	1,064
September 11, 2025	21.52	21.67	21.67	21.81	21.47	1,247
September 10, 2025	21.17	21.5	21.5	21.74	21.1	4,454
September 09, 2025	21.38	21.35	21.35	21.38	21.35	424
September 08, 2025	21.7	21.35	21.35	21.7	21.34	2,024
September 05, 2025	20.95	21.39	21.39	21.39	20.95	2,110
September 04, 2025	21.03	21.14	21.14	21.2	21.03	2,744
September 03, 2025	20.9	21.03	21.03	21.03	20.9	1,385
September 02, 2025	21	20.86	20.86	21.38	20.65	4,249
August 29, 2025	20.79	20.78	20.78	20.79	20.67	5,137
August 28, 2025	20.8	20.86	20.86	20.86	20.79	2,500
August 27, 2025	20.89	20.85	20.85	20.89	20.82	865
August 26, 2025	20.8	20.89	20.89	20.89	20.71	2,351
August 25, 2025	20.98	20.96	20.96	20.98	20.95	662
August 22, 2025	20.68	20.99	20.99	21	20.65	5,512
August 21, 2025	20.9	20.79	20.79	20.9	20.66	8,662
August 20, 2025	20.9	20.92	20.92	20.92	20.75	2,746
August 19, 2025	20.72	20.96	20.96	20.96	20.69	4,222
August 18, 2025	20.95	20.78	20.78	21.05	20.64	9,387
August 15, 2025	20.8	20.97	20.97	20.99	20.78	6,354

Abrdn Income Credit Strategies Fund (ACP-PA) NYSE