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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.83	20.77	20.77	20.85	20.61	7,305
February 19, 2026	21.33	20.81	20.81	21.33	20.65	3,706
February 18, 2026	20.8	20.91	20.91	20.91	20.8	5,391
February 17, 2026	20.75	20.78	20.78	20.78	20.55	3,873
February 13, 2026	20.57	20.68	20.68	20.73	20.42	1,828
February 12, 2026	20.52	20.73	20.73	20.73	20.48	6,743
February 11, 2026	20.62	20.63	20.63	20.63	20.62	2,215
February 10, 2026	20.5	20.49	20.49	20.6	20.49	1,230
February 09, 2026	20.48	20.54	20.54	20.68	20.48	2,990
February 06, 2026	20.7	20.53	20.53	20.7	20.5	4,231
February 05, 2026	20.57	20.77	20.77	20.77	20.44	1,460
February 04, 2026	20.71	20.84	20.84	20.84	20.29	2,538
February 03, 2026	20.9	20.78	20.78	20.9	20.71	3,292
February 02, 2026	20.7	20.77	20.77	20.9	20.7	2,515
January 30, 2026	20.69	20.65	20.65	20.69	20.65	5,222
January 29, 2026	20.65	20.65	20.65	20.65	20.63	1,394
January 28, 2026	20.44	20.65	20.65	20.74	20.39	8,573
January 27, 2026	20.59	20.58	20.58	20.66	20.34	11,743
January 26, 2026	20.5	20.62	20.62	20.62	20.38	1,239
January 23, 2026	20.66	20.61	20.61	20.66	20.56	4,690
January 22, 2026	20.42	20.4	20.4	20.42	20.26	1,670
January 21, 2026	20.26	20.45	20.45	20.48	20.18	1,301
January 20, 2026	20.54	20.42	20.42	20.54	20.15	8,676
January 16, 2026	20.55	20.54	20.54	20.59	20.51	3,193
January 15, 2026	20.59	20.53	20.53	20.65	20.41	3,284
January 14, 2026	20.46	20.61	20.61	20.61	20.46	4,962
January 13, 2026	20.45	20.67	20.67	21.16	20.45	7,722
January 12, 2026	20.25	20.38	20.38	20.49	20.13	10,796
January 09, 2026	20.1	20.41	20.41	20.53	20.1	9,060
January 08, 2026	20.11	20.06	20.06	20.11	20	15,160
January 07, 2026	20.04	20.02	20.02	20.07	20	2,673
January 06, 2026	19.98	20.05	20.05	20.05	19.98	4,341
January 05, 2026	19.88	20	20	20.01	19.8	3,199
January 02, 2026	19.77	19.88	19.88	19.93	19.77	1,866
December 31, 2025	19.85	19.77	19.77	19.86	19.71	14,308
December 30, 2025	19.68	19.78	19.78	19.87	19.61	28,215
December 29, 2025	19.87	19.68	19.68	19.87	19.68	8,185
December 26, 2025	19.92	19.86	19.86	20.06	19.86	4,271
December 24, 2025	19.9	19.95	19.95	20.02	19.9	2,968
December 23, 2025	19.86	19.9	19.9	19.97	19.77	7,607
December 22, 2025	20.13	20.02	20.02	20.14	19.81	15,711
December 19, 2025	20.02	20.1	20.1	20.12	19.91	10,737
December 18, 2025	20.12	20.23	19.9	20.33	20.12	12,314
December 17, 2025	20.29	20.2	19.87	20.46	20.01	20,725
December 16, 2025	20.42	20.39	20.39	20.55	20.3	10,810
December 15, 2025	20.47	20.52	20.52	20.53	20.47	1,721
December 12, 2025	20.53	20.47	20.47	20.54	20.41	14,084
December 11, 2025	20.52	20.57	20.57	20.63	20.5	2,490
December 10, 2025	20.53	20.62	20.62	20.62	20.51	5,248
December 09, 2025	20.55	20.63	20.63	20.7	20.55	9,509
December 08, 2025	20.53	20.53	20.53	20.58	20.42	4,636
December 05, 2025	20.55	20.69	20.69	20.71	20.42	4,972
December 04, 2025	20.6	20.65	20.65	20.65	20.6	1,376
December 03, 2025	20.44	20.79	20.79	20.79	20.44	2,792
December 02, 2025	20.42	20.55	20.55	20.65	20.42	5,505
December 01, 2025	20.55	20.5	20.5	20.55	20.34	3,205
November 28, 2025	20.55	20.55	20.55	20.55	20.54	1,364
November 26, 2025	20.45	20.6	20.6	20.65	20.41	9,112
November 25, 2025	20.55	20.55	20.55	20.59	20.43	4,484
November 24, 2025	20.48	20.5	20.5	20.55	20.43	5,899

Abrdn Income Credit Strategies Fund (ACP-PA) NYSE