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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	20.65	20.7	20.7	20.71	20.46	1,937
June 30, 2025	20.42	20.58	20.58	20.58	20.42	7,192
June 27, 2025	20.45	20.64	20.64	20.64	20.45	1,548
June 26, 2025	20.61	20.6	20.6	20.61	20.46	1,566
June 25, 2025	20.32	20.58	20.58	20.58	20.29	2,462
June 24, 2025	20.25	20.62	20.62	20.68	20.23	5,489
June 23, 2025	20.46	20.66	20.66	20.66	20.05	8,122
June 20, 2025	20.6	20.6	20.6	20.6	20.6	172
June 18, 2025	20.79	20.79	20.46	20.79	20.79	326
June 17, 2025	20.77	20.8	20.47	20.89	20.77	1,124
June 16, 2025	20.83	20.78	20.45	20.83	20.47	9,338
June 13, 2025	20.85	20.8	20.47	20.99	20.77	2,504
June 12, 2025	20.95	20.99	20.66	21	20.87	3,931
June 11, 2025	20.88	21	20.67	21	20.88	371
June 10, 2025	20.77	20.77	20.44	20.77	20.77	2,078

Abrdn Income Credit Strategies Fund (ACP-PA) NYSE