Abrdn Income Credit Strategies Fund (ACP) NYSE
5.09
-0.02(-0.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.1 | 5.09 | 5.09 | 5.11 | 5.03 | 319,769 |
| April 01, 2026 | 5.15 | 5.11 | 5.11 | 5.15 | 5.1 | 512,166 |
| March 31, 2026 | 5.07 | 5.1 | 5.1 | 5.11 | 5.03 | 1.55M |
| March 30, 2026 | 5.05 | 5.01 | 5.01 | 5.07 | 4.99 | 580,163 |
| March 27, 2026 | 5.13 | 5.02 | 5.02 | 5.13 | 5.02 | 574,631 |
| March 26, 2026 | 5.19 | 5.12 | 5.12 | 5.22 | 5.12 | 363,425 |
| March 25, 2026 | 5.22 | 5.21 | 5.21 | 5.23 | 5.18 | 454,711 |
| March 24, 2026 | 5.15 | 5.19 | 5.19 | 5.19 | 5.13 | 497,072 |
| March 23, 2026 | 5.26 | 5.25 | 5.25 | 5.29 | 5.22 | 528,091 |
| March 20, 2026 | 5.31 | 5.21 | 5.21 | 5.31 | 5.21 | 439,208 |
| March 19, 2026 | 5.28 | 5.29 | 5.29 | 5.32 | 5.25 | 527,681 |
| March 18, 2026 | 5.31 | 5.3 | 5.3 | 5.33 | 5.28 | 403,415 |
| March 17, 2026 | 5.32 | 5.3 | 5.3 | 5.33 | 5.28 | 373,737 |
| March 16, 2026 | 5.3 | 0 | 0 | 5.31 | 0 | 462,548 |
| March 13, 2026 | 5.33 | 5.24 | 5.24 | 5.34 | 5.24 | 835,227 |
| March 12, 2026 | 5.38 | 5.29 | 5.29 | 5.39 | 5.23 | 1.48M |
| March 11, 2026 | 5.37 | 5.38 | 5.38 | 5.4 | 5.35 | 314,974 |
| March 10, 2026 | 5.34 | 5.37 | 5.37 | 5.37 | 5.31 | 345,494 |
| March 09, 2026 | 5.32 | 5.32 | 5.32 | 5.34 | 5.2 | 716,263 |
| March 06, 2026 | 5.37 | 5.33 | 5.33 | 5.41 | 5.33 | 479,831 |
| March 05, 2026 | 5.53 | 5.43 | 5.43 | 5.53 | 5.43 | 414,800 |
| March 04, 2026 | 5.5 | 5.53 | 5.53 | 5.53 | 5.47 | 368,502 |
| March 03, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.39 | 478,756 |
| March 02, 2026 | 5.52 | 5.49 | 5.49 | 5.53 | 5.49 | 543,071 |
| February 27, 2026 | 5.57 | 5.53 | 5.53 | 5.57 | 5.53 | 460,700 |
| February 26, 2026 | 5.6 | 5.59 | 5.59 | 5.62 | 5.56 | 548,702 |
| February 25, 2026 | 5.58 | 5.58 | 5.58 | 5.63 | 5.55 | 482,369 |
| February 24, 2026 | 5.55 | 5.55 | 5.55 | 5.57 | 5.51 | 470,737 |
| February 23, 2026 | 5.62 | 5.55 | 5.55 | 5.63 | 5.5 | 842,800 |
| February 20, 2026 | 5.66 | 5.62 | 0 | 5.66 | 5.62 | 641,005 |
| February 19, 2026 | 5.74 | 5.72 | 0 | 5.75 | 5.72 | 449,300 |
| February 18, 2026 | 5.76 | 5.74 | 0 | 5.76 | 5.71 | 554,924 |
| February 17, 2026 | 5.7 | 5.76 | 0 | 5.76 | 5.68 | 873,311 |
| February 13, 2026 | 5.68 | 5.7 | 0 | 5.7 | 5.65 | 416,047 |
| February 12, 2026 | 5.7 | 5.67 | 0 | 5.7 | 5.64 | 466,943 |
| February 11, 2026 | 5.71 | 5.66 | 0 | 5.72 | 5.66 | 477,500 |
| February 10, 2026 | 5.7 | 5.68 | 0 | 5.7 | 5.66 | 534,410 |
| February 09, 2026 | 5.67 | 5.68 | 0 | 5.69 | 5.65 | 375,100 |
| February 06, 2026 | 5.64 | 5.66 | 0 | 5.66 | 5.63 | 281,239 |
| February 05, 2026 | 5.65 | 5.62 | 0 | 5.66 | 5.62 | 373,241 |
| February 04, 2026 | 5.6 | 5.66 | 0 | 5.66 | 5.58 | 519,700 |
| February 03, 2026 | 5.63 | 5.6 | 0 | 5.63 | 5.56 | 518,730 |
| February 02, 2026 | 5.61 | 5.63 | 0 | 5.64 | 5.6 | 557,800 |
| January 30, 2026 | 5.6 | 5.6 | 0 | 5.62 | 5.59 | 447,004 |
| January 29, 2026 | 5.61 | 5.59 | 0 | 5.62 | 5.58 | 1.03M |
| January 28, 2026 | 5.57 | 5.61 | 0 | 5.61 | 5.56 | 381,041 |
| January 27, 2026 | 5.59 | 5.55 | 0 | 5.6 | 5.55 | 405,101 |
| January 26, 2026 | 5.57 | 5.58 | 0 | 5.61 | 5.56 | 489,907 |
| January 23, 2026 | 5.55 | 5.57 | 0 | 5.59 | 5.54 | 502,649 |
| January 22, 2026 | 5.65 | 5.67 | 0 | 5.7 | 5.64 | 925,700 |
| January 21, 2026 | 5.58 | 5.65 | 0 | 5.65 | 5.58 | 1.03M |
| January 20, 2026 | 5.55 | 5.58 | 0 | 5.58 | 5.52 | 996,900 |
| January 16, 2026 | 5.6 | 5.55 | 0 | 5.6 | 5.54 | 938,887 |
| January 15, 2026 | 5.6 | 5.57 | 0 | 5.61 | 5.57 | 575,733 |
| January 14, 2026 | 5.64 | 5.59 | 0 | 5.65 | 5.59 | 482,812 |
| January 13, 2026 | 5.6 | 5.62 | 0 | 5.64 | 5.56 | 729,100 |
| January 12, 2026 | 5.55 | 5.6 | 0 | 5.6 | 5.53 | 1.02M |
| January 09, 2026 | 5.51 | 5.54 | 0 | 5.54 | 5.51 | 441,600 |
| January 08, 2026 | 5.5 | 5.51 | 0 | 5.51 | 5.49 | 456,100 |
| January 07, 2026 | 5.51 | 5.49 | 0 | 5.52 | 5.47 | 691,903 |
