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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	20.89	21.14	21.14	21.14	20.76	218
August 13, 2025	20.89	21.14	21.14	21.14	20.73	4,079
August 12, 2025	20.55	20.94	20.94	20.94	20.55	1,407
August 11, 2025	20.93	20.97	20.97	20.97	20.48	4,294
August 08, 2025	20.61	20.69	20.69	20.69	20.6	973
August 07, 2025	20.63	20.75	20.75	20.75	20.63	42
August 06, 2025	20.63	20.75	20.75	20.75	20.62	473
August 05, 2025	20.77	20.77	20.77	20.77	20.77	142
August 04, 2025	20.86	20.78	20.78	20.86	20.78	651
August 01, 2025	20.65	20.78	20.78	20.82	20.64	3,522
July 31, 2025	20.5	20.6	20.6	20.6	20.27	3,714
July 30, 2025	20.55	20.63	20.63	20.63	20.53	1,958
July 29, 2025	20.6	20.6	20.6	20.69	20.56	3,515
July 28, 2025	20.77	20.78	20.78	20.99	20.67	2,276
July 25, 2025	20.86	20.73	20.73	20.87	20.53	3,315
July 24, 2025	20.87	20.8	20.8	20.87	20.74	773
July 23, 2025	20.74	20.71	20.71	20.74	20.55	5,106
July 22, 2025	20.64	20.89	20.89	20.89	20.62	1,459
July 21, 2025	20.55	20.62	20.62	20.88	20.55	12,923
July 18, 2025	20.64	20.63	20.63	20.79	20.46	2,094
July 17, 2025	20.59	20.55	20.55	20.74	20.37	5,697
July 16, 2025	20.72	20.68	20.68	20.72	20.55	605
July 15, 2025	20.53	20.68	20.68	20.68	20.51	5,473
July 14, 2025	20.54	20.69	20.69	20.75	20.36	5,799
July 11, 2025	20.58	20.69	20.69	20.69	20.54	1,830
July 10, 2025	20.8	20.8	20.8	20.8	20.8	160
July 09, 2025	20.82	20.82	20.82	20.82	20.82	444
July 08, 2025	20.41	20.56	20.56	20.8	20.37	2,777
July 07, 2025	20.53	20.55	20.55	20.65	20.45	1,870
July 02, 2025	20.63	20.86	20.86	20.86	20.57	930

Abrdn Income Credit Strategies Fund (ACP-PA) NYSE