Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.19
+0.01 (0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
5.18
-0.01 (-0.19%)
After-hours: Jun 26, 2026, 7:00 PM EDT
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.20 | 5.21 | 5.16 | 5.19 | 5.19 | 0.19% | 387,217 |
| Jun 25, 2026 | 5.14 | 5.19 | 5.12 | 5.18 | 5.18 | 1.17% | 540,434 |
| Jun 24, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -0.19% | 316,995 |
| Jun 23, 2026 | 5.16 | 5.17 | 5.11 | 5.13 | 5.13 | -0.63% | 605,530 |
| Jun 22, 2026 | 5.27 | 5.28 | 5.23 | 5.24 | 5.16 | -0.57% | 381,467 |
| Jun 18, 2026 | 5.26 | 5.31 | 5.23 | 5.27 | 5.19 | 0.96% | 472,248 |
| Jun 17, 2026 | 5.31 | 5.32 | 5.22 | 5.22 | 5.14 | -1.88% | 739,812 |
| Jun 16, 2026 | 5.31 | 5.32 | 5.30 | 5.32 | 5.24 | 0.57% | 372,737 |
| Jun 15, 2026 | 5.29 | 5.31 | 5.26 | 5.29 | 5.21 | 0.57% | 409,772 |
| Jun 12, 2026 | 5.26 | 5.29 | 5.24 | 5.26 | 5.18 | 0.19% | 287,920 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | 5.17 | -0.38% | 285,470 |
| Jun 10, 2026 | 5.25 | 5.30 | 5.24 | 5.27 | 5.19 | 0.19% | 335,398 |
| Jun 9, 2026 | 5.26 | 5.28 | 5.20 | 5.26 | 5.18 | 0.19% | 468,617 |
| Jun 8, 2026 | 5.23 | 5.29 | 5.21 | 5.25 | 5.17 | 0.77% | 507,574 |
| Jun 5, 2026 | 5.23 | 5.23 | 5.15 | 5.21 | 5.13 | -0.38% | 404,298 |
| Jun 4, 2026 | 5.24 | 5.31 | 5.23 | 5.23 | 5.15 | -0.38% | 560,001 |
| Jun 3, 2026 | 5.30 | 5.31 | 5.23 | 5.25 | 5.17 | -0.94% | 519,843 |
| Jun 2, 2026 | 5.31 | 5.36 | 5.28 | 5.30 | 5.22 | -0.19% | 501,933 |
| Jun 1, 2026 | 5.36 | 5.40 | 5.31 | 5.31 | 5.23 | -0.93% | 553,443 |
| May 29, 2026 | 5.39 | 5.40 | 5.35 | 5.36 | 5.28 | -0.56% | 382,024 |
| May 28, 2026 | 5.30 | 5.39 | 5.30 | 5.39 | 5.31 | 1.70% | 652,034 |
| May 27, 2026 | 5.36 | 5.36 | 5.29 | 5.30 | 5.22 | -0.75% | 513,932 |
| May 26, 2026 | 5.30 | 5.35 | 5.28 | 5.34 | 5.26 | 0.95% | 467,513 |
| May 22, 2026 | 5.30 | 5.30 | 5.26 | 5.29 | 5.21 | 0.38% | 287,939 |
| May 21, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.19 | -0.80% | 271,501 |
| May 20, 2026 | 5.34 | 5.39 | 5.30 | 5.39 | 5.23 | 1.32% | 423,391 |
| May 19, 2026 | 5.33 | 5.33 | 5.30 | 5.32 | 5.17 | -0.37% | 465,094 |
| May 18, 2026 | 5.37 | 5.38 | 5.31 | 5.34 | 5.19 | -0.37% | 387,693 |
| May 15, 2026 | 5.37 | 5.37 | 5.32 | 5.36 | 5.20 | -0.37% | 398,474 |
| May 14, 2026 | 5.41 | 5.41 | 5.34 | 5.38 | 5.22 | 0.19% | 297,804 |
| May 13, 2026 | 5.36 | 5.39 | 5.33 | 5.37 | 5.21 | 0.37% | 601,272 |
| May 12, 2026 | 5.28 | 5.35 | 5.26 | 5.35 | 5.20 | 1.90% | 509,148 |
| May 11, 2026 | 5.37 | 5.37 | 5.25 | 5.25 | 5.10 | -2.05% | 544,908 |
| May 8, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.20 | 0.37% | 293,941 |
| May 7, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.19 | -0.74% | 297,080 |
| May 6, 2026 | 5.40 | 5.41 | 5.37 | 5.38 | 5.22 | - | 283,071 |
| May 5, 2026 | 5.39 | 5.39 | 5.35 | 5.38 | 5.22 | 0.19% | 311,082 |
| May 4, 2026 | 5.38 | 5.44 | 5.33 | 5.37 | 5.21 | -0.92% | 622,934 |
| May 1, 2026 | 5.45 | 5.45 | 5.39 | 5.42 | 5.26 | -0.55% | 449,929 |
| Apr 30, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.29 | 1.49% | 678,662 |
| Apr 29, 2026 | 5.37 | 5.38 | 5.31 | 5.37 | 5.21 | -0.19% | 845,144 |
| Apr 28, 2026 | 5.40 | 5.41 | 5.30 | 5.38 | 5.22 | -0.19% | 383,380 |
| Apr 27, 2026 | 5.30 | 5.41 | 5.27 | 5.39 | 5.23 | 1.70% | 575,197 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.23 | 5.30 | 5.15 | 0.57% | 593,429 |
| Apr 23, 2026 | 5.30 | 5.30 | 5.26 | 5.27 | 5.12 | -0.94% | 312,627 |
| Apr 22, 2026 | 5.33 | 5.36 | 5.27 | 5.32 | 5.17 | 0.71% | 695,429 |
| Apr 21, 2026 | 5.47 | 5.48 | 5.36 | 5.36 | 5.13 | -1.47% | 591,132 |
| Apr 20, 2026 | 5.40 | 5.47 | 5.39 | 5.44 | 5.21 | 0.74% | 595,350 |
| Apr 17, 2026 | 5.42 | 5.44 | 5.40 | 5.40 | 5.17 | -0.18% | 774,191 |
| Apr 16, 2026 | 5.40 | 5.41 | 5.38 | 5.41 | 5.18 | 0.19% | 429,358 |
| Apr 15, 2026 | 5.37 | 5.40 | 5.36 | 5.40 | 5.17 | 1.12% | 596,072 |
| Apr 14, 2026 | 5.31 | 5.36 | 5.30 | 5.34 | 5.11 | 0.75% | 555,231 |
| Apr 13, 2026 | 5.32 | 5.35 | 5.28 | 5.30 | 5.07 | -0.19% | 1,324,620 |
| Apr 10, 2026 | 5.37 | 5.37 | 5.23 | 5.31 | 5.08 | -0.38% | 498,645 |
| Apr 9, 2026 | 5.34 | 5.37 | 5.32 | 5.33 | 5.10 | 0.19% | 432,114 |
| Apr 8, 2026 | 5.31 | 5.35 | 5.27 | 5.32 | 5.09 | 2.31% | 685,562 |
| Apr 7, 2026 | 5.16 | 5.22 | 5.13 | 5.20 | 4.98 | 1.17% | 885,323 |
| Apr 6, 2026 | 5.09 | 5.15 | 5.07 | 5.14 | 4.92 | 0.98% | 533,724 |
| Apr 2, 2026 | 5.10 | 5.11 | 5.03 | 5.09 | 4.87 | -0.39% | 320,818 |
| Apr 1, 2026 | 5.15 | 5.15 | 5.10 | 5.11 | 4.89 | 0.20% | 512,183 |
| Mar 31, 2026 | 5.07 | 5.11 | 5.03 | 5.10 | 4.88 | 1.80% | 1,545,767 |
| Mar 30, 2026 | 5.05 | 5.07 | 4.99 | 5.01 | 4.79 | -0.20% | 580,163 |
| Mar 27, 2026 | 5.13 | 5.13 | 5.02 | 5.02 | 4.80 | -1.95% | 574,677 |
| Mar 26, 2026 | 5.19 | 5.22 | 5.12 | 5.12 | 4.90 | -1.73% | 363,525 |
| Mar 25, 2026 | 5.22 | 5.23 | 5.18 | 5.21 | 4.99 | 0.39% | 454,715 |
| Mar 24, 2026 | 5.15 | 5.19 | 5.13 | 5.19 | 4.97 | 0.34% | 499,314 |
| Mar 23, 2026 | 5.26 | 5.29 | 5.22 | 5.25 | 4.95 | 0.77% | 528,214 |
| Mar 20, 2026 | 5.31 | 5.31 | 5.21 | 5.21 | 4.91 | -1.51% | 439,271 |
| Mar 19, 2026 | 5.28 | 5.32 | 5.25 | 5.29 | 4.99 | -0.19% | 527,685 |
| Mar 18, 2026 | 5.31 | 5.33 | 5.28 | 5.30 | 5.00 | - | 403,415 |
| Mar 17, 2026 | 5.32 | 5.33 | 5.28 | 5.30 | 5.00 | 0.19% | 373,739 |
| Mar 16, 2026 | 5.30 | 5.31 | 5.25 | 5.29 | 4.99 | 0.95% | 462,561 |
| Mar 13, 2026 | 5.33 | 5.34 | 5.24 | 5.24 | 4.94 | -0.95% | 835,232 |
| Mar 12, 2026 | 5.38 | 5.39 | 5.23 | 5.29 | 4.99 | -1.67% | 1,477,589 |
| Mar 11, 2026 | 5.37 | 5.40 | 5.35 | 5.38 | 5.07 | 0.19% | 315,279 |
| Mar 10, 2026 | 5.34 | 5.37 | 5.31 | 5.37 | 5.06 | 0.94% | 345,494 |
| Mar 9, 2026 | 5.32 | 5.34 | 5.20 | 5.32 | 5.02 | -0.19% | 716,325 |
| Mar 6, 2026 | 5.37 | 5.41 | 5.33 | 5.33 | 5.03 | -1.84% | 479,831 |
| Mar 5, 2026 | 5.53 | 5.53 | 5.43 | 5.43 | 5.12 | -1.81% | 414,787 |
| Mar 4, 2026 | 5.49 | 5.53 | 5.47 | 5.53 | 5.21 | 0.91% | 371,214 |
| Mar 3, 2026 | 5.48 | 5.48 | 5.39 | 5.48 | 5.17 | -0.18% | 498,289 |
| Mar 2, 2026 | 5.52 | 5.53 | 5.49 | 5.49 | 5.18 | -0.72% | 543,071 |
| Feb 27, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.21 | -1.07% | 460,654 |
| Feb 26, 2026 | 5.60 | 5.62 | 5.56 | 5.59 | 5.27 | 0.18% | 548,702 |
| Feb 25, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.26 | 0.54% | 482,369 |
| Feb 24, 2026 | 5.55 | 5.57 | 5.51 | 5.55 | 5.23 | - | 470,737 |
| Feb 23, 2026 | 5.62 | 5.63 | 5.50 | 5.55 | 5.23 | -1.25% | 842,751 |
| Feb 20, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.30 | -0.40% | 641,005 |
| Feb 19, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.32 | -0.35% | 449,274 |
| Feb 18, 2026 | 5.76 | 5.76 | 5.71 | 5.74 | 5.34 | -0.35% | 554,924 |
| Feb 17, 2026 | 5.70 | 5.76 | 5.68 | 5.76 | 5.36 | 1.05% | 873,311 |
| Feb 13, 2026 | 5.68 | 5.70 | 5.65 | 5.70 | 5.30 | 0.53% | 416,047 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.64 | 5.67 | 5.27 | 0.18% | 466,943 |
| Feb 11, 2026 | 5.71 | 5.72 | 5.66 | 5.66 | 5.26 | -0.35% | 477,488 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.66 | 5.68 | 5.28 | - | 534,410 |
| Feb 9, 2026 | 5.67 | 5.69 | 5.65 | 5.68 | 5.28 | 0.35% | 375,074 |
| Feb 6, 2026 | 5.64 | 5.66 | 5.63 | 5.66 | 5.26 | 0.71% | 281,239 |
| Feb 5, 2026 | 5.65 | 5.66 | 5.62 | 5.62 | 5.23 | -0.71% | 373,241 |
| Feb 4, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.26 | 1.07% | 519,694 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.56 | 5.60 | 5.21 | -0.53% | 518,730 |