Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.42
-0.02 (-0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | -0.37% | 634,970 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.39 | 5.44 | 5.44 | 0.37% | 528,013 |
| Dec 3, 2025 | 5.41 | 5.42 | 5.38 | 5.42 | 5.42 | 0.37% | 622,596 |
| Dec 2, 2025 | 5.41 | 5.43 | 5.38 | 5.40 | 5.40 | -0.37% | 649,752 |
| Dec 1, 2025 | 5.46 | 5.46 | 5.39 | 5.42 | 5.42 | -0.91% | 799,862 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.39 | 5.47 | 5.47 | 1.67% | 734,945 |
| Nov 26, 2025 | 5.35 | 5.38 | 5.33 | 5.38 | 5.38 | 0.75% | 651,944 |
| Nov 25, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 878,482 |
| Nov 24, 2025 | 5.22 | 5.30 | 5.21 | 5.30 | 5.30 | 1.53% | 1,089,349 |
| Nov 21, 2025 | 5.15 | 5.22 | 5.13 | 5.22 | 5.22 | -0.19% | 1,029,081 |
| Nov 20, 2025 | 5.33 | 5.36 | 5.23 | 5.23 | 5.15 | -1.69% | 916,088 |
| Nov 19, 2025 | 5.40 | 5.41 | 5.32 | 5.32 | 5.24 | -1.12% | 741,931 |
| Nov 18, 2025 | 5.45 | 5.46 | 5.38 | 5.38 | 5.30 | -1.65% | 661,839 |
| Nov 17, 2025 | 5.47 | 5.48 | 5.44 | 5.47 | 5.39 | -0.55% | 711,909 |
| Nov 14, 2025 | 5.45 | 5.50 | 5.42 | 5.50 | 5.42 | 0.92% | 542,689 |
| Nov 13, 2025 | 5.52 | 5.53 | 5.43 | 5.45 | 5.37 | -1.09% | 572,468 |
| Nov 12, 2025 | 5.52 | 5.52 | 5.48 | 5.51 | 5.43 | - | 479,836 |
| Nov 11, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.43 | 0.18% | 574,301 |
| Nov 10, 2025 | 5.54 | 5.54 | 5.47 | 5.50 | 5.42 | -0.36% | 542,276 |
| Nov 7, 2025 | 5.53 | 5.53 | 5.48 | 5.52 | 5.44 | 0.18% | 445,808 |
| Nov 6, 2025 | 5.54 | 5.57 | 5.48 | 5.51 | 5.43 | - | 642,643 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.47 | 5.51 | 5.43 | -0.36% | 452,513 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.52 | 5.53 | 5.45 | -0.72% | 607,142 |
| Nov 3, 2025 | 5.58 | 5.58 | 5.52 | 5.57 | 5.49 | - | 674,835 |
| Oct 31, 2025 | 5.54 | 5.57 | 5.52 | 5.57 | 5.49 | 0.72% | 646,688 |
| Oct 30, 2025 | 5.53 | 5.53 | 5.49 | 5.53 | 5.45 | 0.18% | 412,061 |
| Oct 29, 2025 | 5.52 | 5.56 | 5.49 | 5.52 | 5.44 | 0.18% | 640,408 |
| Oct 28, 2025 | 5.54 | 5.56 | 5.49 | 5.51 | 5.43 | -0.72% | 866,230 |
| Oct 27, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.47 | -1.42% | 692,669 |
| Oct 24, 2025 | 5.62 | 5.63 | 5.60 | 5.63 | 5.55 | -0.88% | 365,091 |
| Oct 23, 2025 | 5.69 | 5.71 | 5.66 | 5.68 | 5.52 | 0.18% | 516,430 |
| Oct 22, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | 5.51 | 0.89% | 708,276 |
| Oct 21, 2025 | 5.56 | 5.62 | 5.55 | 5.62 | 5.46 | 1.44% | 569,192 |
| Oct 20, 2025 | 5.59 | 5.60 | 5.53 | 5.54 | 5.38 | -0.54% | 627,598 |
| Oct 17, 2025 | 5.62 | 5.62 | 5.54 | 5.57 | 5.41 | -0.71% | 466,903 |
| Oct 16, 2025 | 5.61 | 5.64 | 5.57 | 5.61 | 5.45 | 0.72% | 636,041 |
| Oct 15, 2025 | 5.60 | 5.63 | 5.57 | 5.57 | 5.41 | -0.54% | 673,796 |
| Oct 14, 2025 | 5.65 | 5.65 | 5.58 | 5.60 | 5.44 | -1.06% | 896,729 |
| Oct 13, 2025 | 5.67 | 5.69 | 5.62 | 5.66 | 5.50 | 0.35% | 595,072 |
| Oct 10, 2025 | 5.77 | 5.77 | 5.63 | 5.64 | 5.48 | -1.91% | 640,364 |
| Oct 9, 2025 | 5.80 | 5.81 | 5.74 | 5.75 | 5.59 | -0.86% | 393,568 |
| Oct 8, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.64 | 0.69% | 391,031 |
| Oct 7, 2025 | 5.74 | 5.78 | 5.74 | 5.76 | 5.60 | 0.52% | 763,814 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.72 | 5.73 | 5.57 | -0.52% | 802,837 |
| Oct 3, 2025 | 5.79 | 5.79 | 5.74 | 5.76 | 5.60 | -0.17% | 542,940 |
| Oct 2, 2025 | 5.79 | 5.79 | 5.76 | 5.77 | 5.61 | -0.35% | 636,571 |
| Oct 1, 2025 | 5.77 | 5.80 | 5.76 | 5.79 | 5.63 | -0.17% | 725,258 |
| Sep 30, 2025 | 5.82 | 5.83 | 5.76 | 5.80 | 5.64 | - | 973,045 |
| Sep 29, 2025 | 5.83 | 5.83 | 5.79 | 5.80 | 5.64 | 0.17% | 709,118 |
| Sep 26, 2025 | 5.82 | 5.82 | 5.79 | 5.79 | 5.63 | -0.34% | 376,389 |
| Sep 25, 2025 | 5.83 | 5.83 | 5.79 | 5.81 | 5.65 | -0.34% | 482,954 |
| Sep 24, 2025 | 5.83 | 5.83 | 5.82 | 5.83 | 5.67 | - | 250,156 |
| Sep 23, 2025 | 5.84 | 5.85 | 5.81 | 5.83 | 5.67 | -1.52% | 650,136 |
| Sep 22, 2025 | 5.92 | 5.93 | 5.90 | 5.92 | 5.68 | 0.17% | 534,045 |
| Sep 19, 2025 | 5.92 | 5.93 | 5.90 | 5.91 | 5.67 | -0.17% | 417,643 |
| Sep 18, 2025 | 5.92 | 5.92 | 5.91 | 5.92 | 5.68 | 0.17% | 298,264 |
| Sep 17, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.67 | 0.17% | 322,037 |
| Sep 16, 2025 | 5.92 | 5.93 | 5.88 | 5.90 | 5.66 | -0.17% | 618,047 |
| Sep 15, 2025 | 5.91 | 5.94 | 5.90 | 5.91 | 5.67 | 0.34% | 1,069,069 |
| Sep 12, 2025 | 5.92 | 5.92 | 5.88 | 5.89 | 5.65 | -0.17% | 508,374 |
| Sep 11, 2025 | 5.90 | 5.91 | 5.89 | 5.90 | 5.66 | - | 421,786 |
| Sep 10, 2025 | 5.91 | 5.92 | 5.89 | 5.90 | 5.66 | - | 474,369 |
| Sep 9, 2025 | 5.92 | 5.92 | 5.89 | 5.90 | 5.66 | -0.17% | 352,437 |
| Sep 8, 2025 | 5.93 | 5.93 | 5.90 | 5.91 | 5.67 | 0.17% | 527,673 |
| Sep 5, 2025 | 5.92 | 5.93 | 5.89 | 5.90 | 5.66 | 0.17% | 549,797 |
| Sep 4, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.65 | - | 498,956 |
| Sep 3, 2025 | 5.92 | 5.94 | 5.89 | 5.89 | 5.65 | -0.34% | 493,346 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.90 | 5.91 | 5.67 | -0.51% | 527,574 |
| Aug 29, 2025 | 5.95 | 5.95 | 5.92 | 5.94 | 5.70 | - | 681,634 |
| Aug 28, 2025 | 5.95 | 5.96 | 5.93 | 5.94 | 5.70 | - | 692,240 |
| Aug 27, 2025 | 5.93 | 5.94 | 5.91 | 5.94 | 5.70 | 0.34% | 312,926 |
| Aug 26, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.68 | 0.34% | 691,422 |
| Aug 25, 2025 | 5.90 | 5.91 | 5.88 | 5.90 | 5.66 | 0.17% | 558,380 |
| Aug 22, 2025 | 5.88 | 5.91 | 5.88 | 5.89 | 5.65 | -1.17% | 604,882 |
| Aug 21, 2025 | 5.97 | 5.98 | 5.94 | 5.96 | 5.64 | - | 1,082,380 |
| Aug 20, 2025 | 5.98 | 5.99 | 5.94 | 5.96 | 5.64 | -0.17% | 674,782 |
| Aug 19, 2025 | 5.98 | 5.99 | 5.96 | 5.97 | 5.65 | -0.17% | 516,352 |
| Aug 18, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.66 | 0.67% | 504,542 |
| Aug 15, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.62 | -0.67% | 392,784 |
| Aug 14, 2025 | 5.97 | 5.98 | 5.96 | 5.98 | 5.66 | 0.34% | 507,947 |
| Aug 13, 2025 | 5.95 | 5.98 | 5.95 | 5.96 | 5.64 | -0.33% | 477,595 |
| Aug 12, 2025 | 5.97 | 5.99 | 5.95 | 5.98 | 5.66 | 0.17% | 442,333 |
| Aug 11, 2025 | 5.95 | 5.97 | 5.93 | 5.97 | 5.65 | 0.34% | 317,768 |
| Aug 8, 2025 | 5.96 | 5.97 | 5.94 | 5.95 | 5.63 | - | 330,657 |
| Aug 7, 2025 | 5.98 | 5.98 | 5.94 | 5.95 | 5.63 | -0.34% | 588,380 |
| Aug 6, 2025 | 5.98 | 5.98 | 5.94 | 5.97 | 5.65 | 0.34% | 324,937 |
| Aug 5, 2025 | 5.97 | 5.97 | 5.93 | 5.95 | 5.63 | -0.17% | 480,838 |
| Aug 4, 2025 | 5.96 | 5.97 | 5.94 | 5.96 | 5.64 | - | 286,497 |
| Aug 1, 2025 | 5.96 | 5.96 | 5.91 | 5.96 | 5.64 | 0.17% | 478,367 |
| Jul 31, 2025 | 5.95 | 5.98 | 5.94 | 5.95 | 5.63 | - | 547,173 |
| Jul 30, 2025 | 5.96 | 5.96 | 5.93 | 5.95 | 5.63 | - | 412,633 |
| Jul 29, 2025 | 5.96 | 5.96 | 5.94 | 5.95 | 5.63 | 0.34% | 453,890 |
| Jul 28, 2025 | 5.93 | 5.96 | 5.91 | 5.93 | 5.61 | -0.34% | 633,256 |
| Jul 25, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.63 | 1.19% | 742,206 |
| Jul 24, 2025 | 5.88 | 5.89 | 5.86 | 5.88 | 5.57 | -1.34% | 614,321 |
| Jul 23, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.57 | -0.17% | 685,771 |
| Jul 22, 2025 | 5.95 | 5.98 | 5.95 | 5.97 | 5.58 | 0.51% | 556,434 |
| Jul 21, 2025 | 5.96 | 5.97 | 5.93 | 5.94 | 5.55 | - | 484,307 |
| Jul 18, 2025 | 5.97 | 5.98 | 5.94 | 5.94 | 5.55 | -0.34% | 575,039 |
| Jul 17, 2025 | 5.95 | 5.96 | 5.92 | 5.96 | 5.57 | 0.34% | 534,630 |