Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.33
-0.10 (-1.84%)
At close: Mar 6, 2026, 4:00 PM EST
5.42
+0.09 (1.69%)
After-hours: Mar 6, 2026, 7:47 PM EST
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.37 | 5.41 | 5.33 | 5.33 | 5.33 | -1.84% | 479,574 |
| Mar 5, 2026 | 5.53 | 5.53 | 5.43 | 5.43 | 5.43 | -1.81% | 414,631 |
| Mar 4, 2026 | 5.49 | 5.53 | 5.47 | 5.53 | 5.53 | 0.91% | 371,206 |
| Mar 3, 2026 | 5.48 | 5.48 | 5.39 | 5.48 | 5.48 | -0.18% | 496,555 |
| Mar 2, 2026 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -0.72% | 542,916 |
| Feb 27, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | -1.07% | 460,654 |
| Feb 26, 2026 | 5.60 | 5.62 | 5.56 | 5.59 | 5.59 | 0.18% | 548,702 |
| Feb 25, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | 0.54% | 482,369 |
| Feb 24, 2026 | 5.55 | 5.57 | 5.51 | 5.55 | 5.55 | - | 470,737 |
| Feb 23, 2026 | 5.62 | 5.63 | 5.50 | 5.55 | 5.55 | -1.25% | 842,751 |
| Feb 20, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -1.75% | 641,005 |
| Feb 19, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.64 | -0.35% | 449,274 |
| Feb 18, 2026 | 5.76 | 5.76 | 5.71 | 5.74 | 5.66 | -0.35% | 554,924 |
| Feb 17, 2026 | 5.70 | 5.76 | 5.68 | 5.76 | 5.68 | 1.05% | 873,311 |
| Feb 13, 2026 | 5.68 | 5.70 | 5.65 | 5.70 | 5.62 | 0.53% | 416,047 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.64 | 5.67 | 5.59 | 0.18% | 466,943 |
| Feb 11, 2026 | 5.71 | 5.72 | 5.66 | 5.66 | 5.58 | -0.35% | 477,488 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.66 | 5.68 | 5.60 | - | 534,410 |
| Feb 9, 2026 | 5.67 | 5.69 | 5.65 | 5.68 | 5.60 | 0.35% | 375,074 |
| Feb 6, 2026 | 5.64 | 5.66 | 5.63 | 5.66 | 5.58 | 0.71% | 281,239 |
| Feb 5, 2026 | 5.65 | 5.66 | 5.62 | 5.62 | 5.54 | -0.71% | 373,241 |
| Feb 4, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.58 | 1.07% | 519,694 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.56 | 5.60 | 5.52 | -0.53% | 518,730 |
| Feb 2, 2026 | 5.61 | 5.64 | 5.60 | 5.63 | 5.55 | 0.54% | 557,772 |
| Jan 30, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.52 | 0.18% | 447,004 |
| Jan 29, 2026 | 5.61 | 5.62 | 5.58 | 5.59 | 5.51 | -0.36% | 1,027,680 |
| Jan 28, 2026 | 5.57 | 5.61 | 5.56 | 5.61 | 5.53 | 1.08% | 381,041 |
| Jan 27, 2026 | 5.59 | 5.60 | 5.55 | 5.55 | 5.47 | -0.54% | 405,101 |
| Jan 26, 2026 | 5.57 | 5.61 | 5.56 | 5.58 | 5.50 | 0.18% | 489,907 |
| Jan 23, 2026 | 5.55 | 5.59 | 5.54 | 5.57 | 5.49 | -1.76% | 502,649 |
| Jan 22, 2026 | 5.65 | 5.70 | 5.64 | 5.67 | 5.52 | 0.35% | 925,659 |
| Jan 21, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.50 | 1.25% | 1,032,129 |
| Jan 20, 2026 | 5.55 | 5.58 | 5.52 | 5.58 | 5.43 | 0.54% | 996,861 |
| Jan 16, 2026 | 5.60 | 5.60 | 5.54 | 5.55 | 5.40 | -0.36% | 938,887 |
| Jan 15, 2026 | 5.60 | 5.61 | 5.57 | 5.57 | 5.42 | -0.36% | 575,733 |
| Jan 14, 2026 | 5.64 | 5.65 | 5.59 | 5.59 | 5.44 | -0.53% | 482,812 |
| Jan 13, 2026 | 5.60 | 5.64 | 5.56 | 5.62 | 5.47 | 0.36% | 729,095 |
| Jan 12, 2026 | 5.55 | 5.60 | 5.53 | 5.60 | 5.45 | 1.08% | 1,022,746 |
| Jan 9, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.39 | 0.54% | 441,598 |
| Jan 8, 2026 | 5.50 | 5.51 | 5.49 | 5.51 | 5.36 | 0.36% | 456,077 |
| Jan 7, 2026 | 5.51 | 5.52 | 5.47 | 5.49 | 5.34 | -0.18% | 691,903 |
| Jan 6, 2026 | 5.49 | 5.51 | 5.47 | 5.50 | 5.35 | 0.73% | 713,090 |
| Jan 5, 2026 | 5.41 | 5.46 | 5.40 | 5.46 | 5.31 | 0.92% | 702,185 |
| Jan 2, 2026 | 5.43 | 5.43 | 5.38 | 5.41 | 5.26 | - | 530,442 |
| Dec 31, 2025 | 5.36 | 5.41 | 5.35 | 5.41 | 5.26 | -0.37% | 1,273,036 |
| Dec 30, 2025 | 5.45 | 5.46 | 5.43 | 5.43 | 5.21 | -0.37% | 1,002,670 |
| Dec 29, 2025 | 5.49 | 5.49 | 5.44 | 5.45 | 5.23 | -0.73% | 1,028,764 |
| Dec 26, 2025 | 5.48 | 5.49 | 5.46 | 5.49 | 5.27 | 0.37% | 869,895 |
| Dec 24, 2025 | 5.45 | 5.48 | 5.44 | 5.47 | 5.25 | 0.37% | 441,109 |
| Dec 23, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.23 | 0.37% | 652,980 |
| Dec 22, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.21 | 0.74% | 1,209,149 |
| Dec 19, 2025 | 5.41 | 5.44 | 5.38 | 5.39 | 5.17 | -0.37% | 643,858 |
| Dec 18, 2025 | 5.41 | 5.44 | 5.39 | 5.41 | 5.19 | 0.56% | 594,674 |
| Dec 17, 2025 | 5.39 | 5.43 | 5.38 | 5.38 | 5.16 | -0.74% | 495,656 |
| Dec 16, 2025 | 5.40 | 5.42 | 5.39 | 5.42 | 5.20 | 0.74% | 703,603 |
| Dec 15, 2025 | 5.41 | 5.41 | 5.38 | 5.38 | 5.16 | - | 640,209 |
| Dec 12, 2025 | 5.40 | 5.42 | 5.37 | 5.38 | 5.16 | -0.74% | 579,643 |
| Dec 11, 2025 | 5.42 | 5.43 | 5.40 | 5.42 | 5.20 | 0.18% | 523,055 |
| Dec 10, 2025 | 5.40 | 5.43 | 5.39 | 5.41 | 5.19 | 0.19% | 549,554 |
| Dec 9, 2025 | 5.41 | 5.43 | 5.39 | 5.40 | 5.18 | -0.18% | 480,268 |
| Dec 8, 2025 | 5.43 | 5.43 | 5.34 | 5.41 | 5.19 | -0.18% | 774,524 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.20 | -0.37% | 634,974 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.39 | 5.44 | 5.22 | 0.37% | 528,022 |
| Dec 3, 2025 | 5.41 | 5.42 | 5.38 | 5.42 | 5.20 | 0.37% | 623,160 |
| Dec 2, 2025 | 5.41 | 5.43 | 5.38 | 5.40 | 5.18 | -0.37% | 649,752 |
| Dec 1, 2025 | 5.46 | 5.46 | 5.39 | 5.42 | 5.20 | -0.91% | 799,990 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.39 | 5.47 | 5.25 | 1.67% | 734,945 |
| Nov 26, 2025 | 5.35 | 5.38 | 5.33 | 5.38 | 5.16 | 0.75% | 651,944 |
| Nov 25, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.12 | 0.75% | 878,482 |
| Nov 24, 2025 | 5.22 | 5.30 | 5.21 | 5.30 | 5.08 | 1.53% | 1,089,356 |
| Nov 21, 2025 | 5.15 | 5.22 | 5.13 | 5.22 | 5.01 | -0.19% | 1,031,531 |
| Nov 20, 2025 | 5.33 | 5.36 | 5.23 | 5.23 | 4.94 | -1.69% | 917,605 |
| Nov 19, 2025 | 5.40 | 5.41 | 5.32 | 5.32 | 5.03 | -1.12% | 741,931 |
| Nov 18, 2025 | 5.45 | 5.46 | 5.38 | 5.38 | 5.08 | -1.65% | 661,839 |
| Nov 17, 2025 | 5.47 | 5.48 | 5.44 | 5.47 | 5.17 | -0.55% | 711,909 |
| Nov 14, 2025 | 5.45 | 5.50 | 5.42 | 5.50 | 5.20 | 0.92% | 542,689 |
| Nov 13, 2025 | 5.52 | 5.53 | 5.43 | 5.45 | 5.15 | -1.09% | 572,468 |
| Nov 12, 2025 | 5.52 | 5.52 | 5.48 | 5.51 | 5.21 | - | 479,836 |
| Nov 11, 2025 | 5.50 | 5.52 | 5.48 | 5.51 | 5.21 | 0.18% | 574,301 |
| Nov 10, 2025 | 5.54 | 5.54 | 5.47 | 5.50 | 5.20 | -0.36% | 542,276 |
| Nov 7, 2025 | 5.53 | 5.53 | 5.48 | 5.52 | 5.22 | 0.18% | 445,808 |
| Nov 6, 2025 | 5.54 | 5.57 | 5.48 | 5.51 | 5.21 | - | 642,643 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.47 | 5.51 | 5.21 | -0.36% | 452,513 |
| Nov 4, 2025 | 5.57 | 5.57 | 5.52 | 5.53 | 5.23 | -0.72% | 607,142 |
| Nov 3, 2025 | 5.58 | 5.58 | 5.52 | 5.57 | 5.26 | - | 674,835 |
| Oct 31, 2025 | 5.54 | 5.57 | 5.52 | 5.57 | 5.26 | 0.72% | 646,688 |
| Oct 30, 2025 | 5.53 | 5.53 | 5.49 | 5.53 | 5.23 | 0.18% | 412,061 |
| Oct 29, 2025 | 5.52 | 5.56 | 5.49 | 5.52 | 5.22 | 0.18% | 640,408 |
| Oct 28, 2025 | 5.54 | 5.56 | 5.49 | 5.51 | 5.21 | -0.72% | 866,230 |
| Oct 27, 2025 | 5.62 | 5.63 | 5.55 | 5.55 | 5.24 | -1.42% | 692,669 |
| Oct 24, 2025 | 5.62 | 5.63 | 5.60 | 5.63 | 5.32 | -0.88% | 365,091 |
| Oct 23, 2025 | 5.69 | 5.71 | 5.66 | 5.68 | 5.29 | 0.18% | 516,430 |
| Oct 22, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | 5.28 | 0.89% | 708,276 |
| Oct 21, 2025 | 5.56 | 5.62 | 5.55 | 5.62 | 5.24 | 1.44% | 569,192 |
| Oct 20, 2025 | 5.59 | 5.60 | 5.53 | 5.54 | 5.16 | -0.54% | 627,598 |
| Oct 17, 2025 | 5.62 | 5.62 | 5.54 | 5.57 | 5.19 | -0.71% | 466,903 |
| Oct 16, 2025 | 5.61 | 5.64 | 5.57 | 5.61 | 5.23 | 0.72% | 636,041 |
| Oct 15, 2025 | 5.60 | 5.63 | 5.57 | 5.57 | 5.19 | -0.54% | 673,796 |
| Oct 14, 2025 | 5.65 | 5.65 | 5.58 | 5.60 | 5.22 | -1.06% | 896,729 |
| Oct 13, 2025 | 5.67 | 5.69 | 5.62 | 5.66 | 5.27 | 0.35% | 595,072 |