abrdn Income Credit Strategies Fund (ACP)
5.7500
-0.0200 (-0.35%)
NYSE · Last Trade: Oct 3rd, 1:56 PM EDT
Historical Prices For abrdn Income Credit Strategies Fund (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.79 | 5.79 | 5.76 | 5.77 | 636,571 | 5.77 |
| 10/01/2025 | 5.77 | 5.80 | 5.76 | 5.79 | 725,249 | 5.79 |
| 9/30/2025 | 5.82 | 5.83 | 5.76 | 5.80 | 973,045 | 5.80 |
| 9/29/2025 | 5.83 | 5.83 | 5.79 | 5.80 | 709,113 | 5.80 |
| 9/26/2025 | 5.82 | 5.82 | 5.79 | 5.79 | 376,389 | 5.79 |
| 9/25/2025 | 5.83 | 5.83 | 5.79 | 5.81 | 482,951 | 5.81 |
| 9/24/2025 | 5.83 | 5.83 | 5.82 | 5.83 | 250,156 | 5.83 |
| 9/23/2025 | 5.84 | 5.85 | 5.81 | 5.83 | 645,135 | 5.83 |
| 9/22/2025 | 5.92 | 5.93 | 5.90 | 5.92 | 534,037 | 5.84 |
| 9/19/2025 | 5.92 | 5.93 | 5.90 | 5.91 | 417,643 | 5.83 |
| 9/18/2025 | 5.92 | 5.92 | 5.91 | 5.92 | 298,044 | 5.84 |
| 9/17/2025 | 5.92 | 5.92 | 5.89 | 5.91 | 322,027 | 5.83 |
| 9/16/2025 | 5.92 | 5.93 | 5.88 | 5.90 | 618,047 | 5.82 |
| 9/15/2025 | 5.91 | 5.94 | 5.90 | 5.91 | 1,069,069 | 5.83 |
| 9/12/2025 | 5.92 | 5.92 | 5.88 | 5.89 | 508,374 | 5.81 |
| 9/11/2025 | 5.90 | 5.91 | 5.89 | 5.90 | 421,786 | 5.82 |
| 9/10/2025 | 5.91 | 5.92 | 5.89 | 5.90 | 474,369 | 5.82 |
| 9/09/2025 | 5.92 | 5.92 | 5.89 | 5.90 | 351,740 | 5.82 |
| 9/08/2025 | 5.93 | 5.93 | 5.90 | 5.91 | 525,173 | 5.83 |
| 9/05/2025 | 5.92 | 5.93 | 5.89 | 5.90 | 549,797 | 5.82 |
| 9/04/2025 | 5.92 | 5.92 | 5.89 | 5.89 | 498,956 | 5.81 |
| 9/03/2025 | 5.92 | 5.94 | 5.89 | 5.89 | 493,146 | 5.81 |
| 9/02/2025 | 5.93 | 5.93 | 5.90 | 5.91 | 527,540 | 5.83 |
| 8/29/2025 | 5.95 | 5.95 | 5.92 | 5.94 | 681,634 | 5.86 |
| 8/28/2025 | 5.95 | 5.96 | 5.93 | 5.94 | 692,240 | 5.86 |
| 8/27/2025 | 5.93 | 5.94 | 5.91 | 5.94 | 312,780 | 5.86 |
| 8/26/2025 | 5.90 | 5.92 | 5.90 | 5.92 | 691,422 | 5.84 |
| 8/25/2025 | 5.90 | 5.91 | 5.88 | 5.90 | 558,380 | 5.82 |
| 8/22/2025 | 5.88 | 5.91 | 5.88 | 5.89 | 604,882 | 5.81 |
| 8/21/2025 | 5.97 | 5.98 | 5.94 | 5.96 | 1,081,737 | 5.80 |
| 8/20/2025 | 5.98 | 5.99 | 5.94 | 5.96 | 674,782 | 5.80 |
| 8/19/2025 | 5.98 | 5.99 | 5.96 | 5.97 | 515,846 | 5.81 |
| 8/18/2025 | 5.96 | 5.98 | 5.96 | 5.98 | 504,542 | 5.82 |
| 8/15/2025 | 5.98 | 5.98 | 5.94 | 5.94 | 392,784 | 5.79 |
| 8/14/2025 | 5.97 | 5.98 | 5.96 | 5.98 | 507,894 | 5.82 |
| 8/13/2025 | 5.95 | 5.98 | 5.95 | 5.96 | 477,287 | 5.80 |
| 8/12/2025 | 5.97 | 5.99 | 5.95 | 5.98 | 442,333 | 5.82 |
| 8/11/2025 | 5.95 | 5.97 | 5.93 | 5.97 | 317,768 | 5.81 |
| 8/08/2025 | 5.96 | 5.97 | 5.94 | 5.95 | 330,657 | 5.79 |
| 8/07/2025 | 5.98 | 5.98 | 5.94 | 5.95 | 588,370 | 5.79 |
| 8/06/2025 | 5.98 | 5.98 | 5.93 | 5.97 | 324,932 | 5.81 |
| 8/05/2025 | 5.97 | 5.97 | 5.93 | 5.95 | 480,838 | 5.79 |
| 8/04/2025 | 5.96 | 5.97 | 5.93 | 5.96 | 286,410 | 5.80 |
| 8/01/2025 | 5.96 | 5.96 | 5.91 | 5.96 | 478,367 | 5.80 |
| 7/31/2025 | 5.95 | 5.98 | 5.94 | 5.95 | 546,643 | 5.79 |
| 7/30/2025 | 5.96 | 5.96 | 5.93 | 5.95 | 412,633 | 5.79 |
| 7/29/2025 | 5.96 | 5.96 | 5.94 | 5.95 | 453,890 | 5.79 |
| 7/28/2025 | 5.93 | 5.96 | 5.91 | 5.93 | 633,236 | 5.78 |
| 7/25/2025 | 5.89 | 5.95 | 5.89 | 5.95 | 742,881 | 5.79 |
| 7/24/2025 | 5.88 | 5.89 | 5.86 | 5.88 | 614,237 | 5.73 |
| 7/23/2025 | 5.98 | 5.98 | 5.96 | 5.96 | 685,771 | 5.73 |
| 7/22/2025 | 5.95 | 5.98 | 5.95 | 5.97 | 556,434 | 5.74 |
| 7/21/2025 | 5.96 | 5.97 | 5.93 | 5.94 | 484,307 | 5.71 |
| 7/18/2025 | 5.97 | 5.98 | 5.94 | 5.94 | 575,039 | 5.71 |
| 7/17/2025 | 5.95 | 5.96 | 5.92 | 5.96 | 534,628 | 5.73 |
| 7/16/2025 | 5.98 | 5.98 | 5.92 | 5.94 | 595,703 | 5.71 |
| 7/15/2025 | 5.97 | 5.97 | 5.96 | 5.97 | 326,094 | 5.74 |
| 7/14/2025 | 5.95 | 5.97 | 5.95 | 5.95 | 360,236 | 5.72 |
| 7/11/2025 | 5.97 | 5.98 | 5.95 | 5.95 | 245,987 | 5.72 |
| 7/10/2025 | 5.97 | 5.97 | 5.95 | 5.97 | 474,110 | 5.74 |
| 7/09/2025 | 5.95 | 5.96 | 5.94 | 5.96 | 469,845 | 5.73 |
| 7/08/2025 | 5.94 | 5.96 | 5.90 | 5.93 | 432,902 | 5.70 |
| 7/07/2025 | 5.96 | 5.96 | 5.90 | 5.93 | 326,666 | 5.70 |
| 7/03/2025 | 5.95 | 5.97 | 5.89 | 5.95 | 477,431 | 5.72 |