Abrdn Income Credit Strategies Fund (ACP)
NYSE: ACP · Real-Time Price · USD
5.38
-0.01 (-0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.41 | 5.30 | 5.38 | 5.38 | -0.19% | 383,378 |
| Apr 27, 2026 | 5.30 | 5.41 | 5.27 | 5.39 | 5.39 | 1.70% | 575,197 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.23 | 5.30 | 5.30 | 0.57% | 593,419 |
| Apr 23, 2026 | 5.30 | 5.30 | 5.26 | 5.27 | 5.27 | -0.94% | 312,556 |
| Apr 22, 2026 | 5.33 | 5.36 | 5.27 | 5.32 | 5.32 | -0.75% | 695,416 |
| Apr 21, 2026 | 5.47 | 5.48 | 5.36 | 5.36 | 5.28 | -1.47% | 591,029 |
| Apr 20, 2026 | 5.40 | 5.47 | 5.39 | 5.44 | 5.36 | 0.74% | 595,350 |
| Apr 17, 2026 | 5.42 | 5.44 | 5.40 | 5.40 | 5.32 | -0.18% | 774,191 |
| Apr 16, 2026 | 5.40 | 5.41 | 5.38 | 5.41 | 5.33 | 0.19% | 429,358 |
| Apr 15, 2026 | 5.37 | 5.40 | 5.36 | 5.40 | 5.32 | 1.12% | 596,072 |
| Apr 14, 2026 | 5.31 | 5.36 | 5.30 | 5.34 | 5.26 | 0.75% | 555,231 |
| Apr 13, 2026 | 5.32 | 5.35 | 5.28 | 5.30 | 5.22 | -0.19% | 1,324,620 |
| Apr 10, 2026 | 5.37 | 5.37 | 5.23 | 5.31 | 5.23 | -0.38% | 498,645 |
| Apr 9, 2026 | 5.34 | 5.37 | 5.32 | 5.33 | 5.25 | 0.19% | 432,114 |
| Apr 8, 2026 | 5.31 | 5.35 | 5.27 | 5.32 | 5.24 | 2.31% | 685,562 |
| Apr 7, 2026 | 5.16 | 5.22 | 5.13 | 5.20 | 5.12 | 1.17% | 885,323 |
| Apr 6, 2026 | 5.09 | 5.15 | 5.07 | 5.14 | 5.07 | 0.98% | 533,724 |
| Apr 2, 2026 | 5.10 | 5.11 | 5.03 | 5.09 | 5.02 | -0.39% | 320,818 |
| Apr 1, 2026 | 5.15 | 5.15 | 5.10 | 5.11 | 5.04 | 0.20% | 512,183 |
| Mar 31, 2026 | 5.07 | 5.11 | 5.03 | 5.10 | 5.03 | 1.80% | 1,545,767 |
| Mar 30, 2026 | 5.05 | 5.07 | 4.99 | 5.01 | 4.94 | -0.20% | 580,163 |
| Mar 27, 2026 | 5.13 | 5.13 | 5.02 | 5.02 | 4.95 | -1.95% | 574,677 |
| Mar 26, 2026 | 5.19 | 5.22 | 5.12 | 5.12 | 5.05 | -1.73% | 363,525 |
| Mar 25, 2026 | 5.22 | 5.23 | 5.18 | 5.21 | 5.13 | 0.39% | 454,715 |
| Mar 24, 2026 | 5.15 | 5.19 | 5.13 | 5.19 | 5.11 | -1.14% | 499,314 |
| Mar 23, 2026 | 5.26 | 5.29 | 5.22 | 5.25 | 5.10 | 0.77% | 528,214 |
| Mar 20, 2026 | 5.31 | 5.31 | 5.21 | 5.21 | 5.06 | -1.51% | 439,271 |
| Mar 19, 2026 | 5.28 | 5.32 | 5.25 | 5.29 | 5.14 | -0.19% | 527,685 |
| Mar 18, 2026 | 5.31 | 5.33 | 5.28 | 5.30 | 5.15 | - | 403,415 |
| Mar 17, 2026 | 5.32 | 5.33 | 5.28 | 5.30 | 5.15 | 0.19% | 373,739 |
| Mar 16, 2026 | 5.30 | 5.31 | 5.25 | 5.29 | 5.14 | 0.95% | 462,561 |
| Mar 13, 2026 | 5.33 | 5.34 | 5.24 | 5.24 | 5.09 | -0.95% | 835,232 |
| Mar 12, 2026 | 5.38 | 5.39 | 5.23 | 5.29 | 5.14 | -1.67% | 1,477,589 |
| Mar 11, 2026 | 5.37 | 5.40 | 5.35 | 5.38 | 5.22 | 0.19% | 315,279 |
| Mar 10, 2026 | 5.34 | 5.37 | 5.31 | 5.37 | 5.21 | 0.94% | 345,494 |
| Mar 9, 2026 | 5.32 | 5.34 | 5.20 | 5.32 | 5.17 | -0.19% | 716,325 |
| Mar 6, 2026 | 5.37 | 5.41 | 5.33 | 5.33 | 5.18 | -1.84% | 479,831 |
| Mar 5, 2026 | 5.53 | 5.53 | 5.43 | 5.43 | 5.27 | -1.81% | 414,787 |
| Mar 4, 2026 | 5.49 | 5.53 | 5.47 | 5.53 | 5.37 | 0.91% | 371,214 |
| Mar 3, 2026 | 5.48 | 5.48 | 5.39 | 5.48 | 5.32 | -0.18% | 498,289 |
| Mar 2, 2026 | 5.52 | 5.53 | 5.49 | 5.49 | 5.33 | -0.72% | 543,071 |
| Feb 27, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.37 | -1.07% | 460,654 |
| Feb 26, 2026 | 5.60 | 5.62 | 5.56 | 5.59 | 5.43 | 0.18% | 548,702 |
| Feb 25, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.42 | 0.54% | 482,369 |
| Feb 24, 2026 | 5.55 | 5.57 | 5.51 | 5.55 | 5.39 | - | 470,737 |
| Feb 23, 2026 | 5.62 | 5.63 | 5.50 | 5.55 | 5.39 | -1.25% | 842,751 |
| Feb 20, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.46 | -1.75% | 641,005 |
| Feb 19, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.48 | -0.35% | 449,274 |
| Feb 18, 2026 | 5.76 | 5.76 | 5.71 | 5.74 | 5.50 | -0.35% | 554,924 |
| Feb 17, 2026 | 5.70 | 5.76 | 5.68 | 5.76 | 5.52 | 1.05% | 873,311 |
| Feb 13, 2026 | 5.68 | 5.70 | 5.65 | 5.70 | 5.46 | 0.53% | 416,047 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.64 | 5.67 | 5.43 | 0.18% | 466,943 |
| Feb 11, 2026 | 5.71 | 5.72 | 5.66 | 5.66 | 5.42 | -0.35% | 477,488 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.66 | 5.68 | 5.44 | - | 534,410 |
| Feb 9, 2026 | 5.67 | 5.69 | 5.65 | 5.68 | 5.44 | 0.35% | 375,074 |
| Feb 6, 2026 | 5.64 | 5.66 | 5.63 | 5.66 | 5.42 | 0.71% | 281,239 |
| Feb 5, 2026 | 5.65 | 5.66 | 5.62 | 5.62 | 5.38 | -0.71% | 373,241 |
| Feb 4, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.42 | 1.07% | 519,694 |
| Feb 3, 2026 | 5.63 | 5.63 | 5.56 | 5.60 | 5.36 | -0.53% | 518,730 |
| Feb 2, 2026 | 5.61 | 5.64 | 5.60 | 5.63 | 5.39 | 0.54% | 557,772 |
| Jan 30, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.36 | 0.18% | 447,004 |
| Jan 29, 2026 | 5.61 | 5.62 | 5.58 | 5.59 | 5.35 | -0.36% | 1,027,680 |
| Jan 28, 2026 | 5.57 | 5.61 | 5.56 | 5.61 | 5.37 | 1.08% | 381,041 |
| Jan 27, 2026 | 5.59 | 5.60 | 5.55 | 5.55 | 5.32 | -0.54% | 405,101 |
| Jan 26, 2026 | 5.57 | 5.61 | 5.56 | 5.58 | 5.34 | 0.18% | 489,907 |
| Jan 23, 2026 | 5.55 | 5.59 | 5.54 | 5.57 | 5.34 | -1.76% | 502,649 |
| Jan 22, 2026 | 5.65 | 5.70 | 5.64 | 5.67 | 5.36 | 0.35% | 925,659 |
| Jan 21, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.34 | 1.25% | 1,032,129 |
| Jan 20, 2026 | 5.55 | 5.58 | 5.52 | 5.58 | 5.27 | 0.54% | 996,861 |
| Jan 16, 2026 | 5.60 | 5.60 | 5.54 | 5.55 | 5.24 | -0.36% | 938,887 |
| Jan 15, 2026 | 5.60 | 5.61 | 5.57 | 5.57 | 5.26 | -0.36% | 575,733 |
| Jan 14, 2026 | 5.64 | 5.65 | 5.59 | 5.59 | 5.28 | -0.53% | 482,812 |
| Jan 13, 2026 | 5.60 | 5.64 | 5.56 | 5.62 | 5.31 | 0.36% | 729,095 |
| Jan 12, 2026 | 5.55 | 5.60 | 5.53 | 5.60 | 5.29 | 1.08% | 1,022,746 |
| Jan 9, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.23 | 0.54% | 441,598 |
| Jan 8, 2026 | 5.50 | 5.51 | 5.49 | 5.51 | 5.21 | 0.36% | 456,077 |
| Jan 7, 2026 | 5.51 | 5.52 | 5.47 | 5.49 | 5.19 | -0.18% | 691,903 |
| Jan 6, 2026 | 5.49 | 5.51 | 5.47 | 5.50 | 5.20 | 0.73% | 713,090 |
| Jan 5, 2026 | 5.41 | 5.46 | 5.40 | 5.46 | 5.16 | 0.92% | 702,185 |
| Jan 2, 2026 | 5.43 | 5.43 | 5.38 | 5.41 | 5.11 | - | 530,442 |
| Dec 31, 2025 | 5.36 | 5.41 | 5.35 | 5.41 | 5.11 | -0.37% | 1,273,036 |
| Dec 30, 2025 | 5.45 | 5.46 | 5.43 | 5.43 | 5.06 | -0.37% | 1,002,670 |
| Dec 29, 2025 | 5.49 | 5.49 | 5.44 | 5.45 | 5.08 | -0.73% | 1,028,764 |
| Dec 26, 2025 | 5.48 | 5.49 | 5.46 | 5.49 | 5.11 | 0.37% | 869,895 |
| Dec 24, 2025 | 5.45 | 5.48 | 5.44 | 5.47 | 5.09 | 0.37% | 441,109 |
| Dec 23, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.08 | 0.37% | 652,980 |
| Dec 22, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.06 | 0.74% | 1,209,149 |
| Dec 19, 2025 | 5.41 | 5.44 | 5.38 | 5.39 | 5.02 | -0.37% | 643,858 |
| Dec 18, 2025 | 5.41 | 5.44 | 5.39 | 5.41 | 5.04 | 0.56% | 594,674 |
| Dec 17, 2025 | 5.39 | 5.43 | 5.38 | 5.38 | 5.01 | -0.74% | 495,656 |
| Dec 16, 2025 | 5.40 | 5.42 | 5.39 | 5.42 | 5.05 | 0.74% | 703,603 |
| Dec 15, 2025 | 5.41 | 5.41 | 5.38 | 5.38 | 5.01 | - | 640,209 |
| Dec 12, 2025 | 5.40 | 5.42 | 5.37 | 5.38 | 5.01 | -0.74% | 579,643 |
| Dec 11, 2025 | 5.42 | 5.43 | 5.40 | 5.42 | 5.05 | 0.18% | 523,055 |
| Dec 10, 2025 | 5.40 | 5.43 | 5.39 | 5.41 | 5.04 | 0.19% | 549,554 |
| Dec 9, 2025 | 5.41 | 5.43 | 5.39 | 5.40 | 5.03 | -0.18% | 480,268 |
| Dec 8, 2025 | 5.43 | 5.43 | 5.34 | 5.41 | 5.04 | -0.18% | 774,524 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.05 | -0.37% | 634,974 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.39 | 5.44 | 5.07 | 0.37% | 528,022 |
| Dec 3, 2025 | 5.41 | 5.42 | 5.38 | 5.42 | 5.05 | 0.37% | 623,160 |