abrdn Income Credit Strategies Fund (ACP)
5.4700
+0.0900 (1.67%)
NYSE · Last Trade: Dec 1st, 12:10 AM EST
Historical Prices For abrdn Income Credit Strategies Fund (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/28/2025 | 5.39 | 5.48 | 5.39 | 5.47 | 734,945 | 5.47 |
| 11/26/2025 | 5.35 | 5.38 | 5.33 | 5.38 | 651,944 | 5.38 |
| 11/25/2025 | 5.30 | 5.34 | 5.29 | 5.34 | 878,372 | 5.34 |
| 11/24/2025 | 5.22 | 5.30 | 5.21 | 5.30 | 1,089,350 | 5.30 |
| 11/21/2025 | 5.15 | 5.22 | 5.13 | 5.22 | 1,031,531 | 5.22 |
| 11/20/2025 | 5.33 | 5.36 | 5.23 | 5.23 | 916,095 | 5.15 |
| 11/19/2025 | 5.40 | 5.41 | 5.32 | 5.32 | 741,227 | 5.24 |
| 11/18/2025 | 5.45 | 5.46 | 5.38 | 5.38 | 661,650 | 5.30 |
| 11/17/2025 | 5.47 | 5.48 | 5.44 | 5.47 | 711,645 | 5.39 |
| 11/14/2025 | 5.45 | 5.50 | 5.42 | 5.50 | 542,689 | 5.42 |
| 11/13/2025 | 5.52 | 5.53 | 5.43 | 5.45 | 572,468 | 5.37 |
| 11/12/2025 | 5.52 | 5.52 | 5.48 | 5.51 | 474,809 | 5.43 |
| 11/11/2025 | 5.50 | 5.52 | 5.48 | 5.51 | 574,287 | 5.43 |
| 11/10/2025 | 5.54 | 5.54 | 5.47 | 5.50 | 542,226 | 5.42 |
| 11/07/2025 | 5.53 | 5.53 | 5.48 | 5.52 | 445,808 | 5.44 |
| 11/06/2025 | 5.54 | 5.57 | 5.48 | 5.51 | 637,264 | 5.43 |
| 11/05/2025 | 5.55 | 5.55 | 5.47 | 5.51 | 452,237 | 5.43 |
| 11/04/2025 | 5.57 | 5.57 | 5.52 | 5.53 | 607,142 | 5.45 |
| 11/03/2025 | 5.58 | 5.58 | 5.52 | 5.57 | 674,696 | 5.49 |
| 10/31/2025 | 5.54 | 5.57 | 5.52 | 5.57 | 646,688 | 5.49 |
| 10/30/2025 | 5.53 | 5.53 | 5.49 | 5.53 | 412,061 | 5.45 |
| 10/29/2025 | 5.52 | 5.56 | 5.49 | 5.52 | 640,408 | 5.44 |
| 10/28/2025 | 5.54 | 5.56 | 5.49 | 5.51 | 866,230 | 5.43 |
| 10/27/2025 | 5.62 | 5.63 | 5.55 | 5.55 | 692,666 | 5.47 |
| 10/24/2025 | 5.62 | 5.63 | 5.60 | 5.63 | 365,091 | 5.55 |
| 10/23/2025 | 5.69 | 5.71 | 5.66 | 5.68 | 516,405 | 5.52 |
| 10/22/2025 | 5.62 | 5.67 | 5.62 | 5.67 | 708,276 | 5.51 |
| 10/21/2025 | 5.56 | 5.62 | 5.55 | 5.62 | 569,192 | 5.46 |
| 10/20/2025 | 5.59 | 5.60 | 5.53 | 5.54 | 627,598 | 5.38 |
| 10/17/2025 | 5.62 | 5.62 | 5.54 | 5.57 | 466,903 | 5.41 |
| 10/16/2025 | 5.61 | 5.64 | 5.57 | 5.61 | 636,041 | 5.45 |
| 10/15/2025 | 5.60 | 5.63 | 5.57 | 5.57 | 673,796 | 5.41 |
| 10/14/2025 | 5.65 | 5.65 | 5.58 | 5.60 | 896,719 | 5.44 |
| 10/13/2025 | 5.67 | 5.69 | 5.62 | 5.66 | 595,047 | 5.50 |
| 10/10/2025 | 5.77 | 5.77 | 5.63 | 5.64 | 640,364 | 5.48 |
| 10/09/2025 | 5.80 | 5.81 | 5.74 | 5.75 | 393,568 | 5.59 |
| 10/08/2025 | 5.79 | 5.80 | 5.76 | 5.80 | 391,031 | 5.64 |
| 10/07/2025 | 5.74 | 5.78 | 5.74 | 5.76 | 763,796 | 5.60 |
| 10/06/2025 | 5.75 | 5.75 | 5.72 | 5.73 | 802,832 | 5.57 |
| 10/03/2025 | 5.79 | 5.79 | 5.74 | 5.76 | 542,940 | 5.60 |
| 10/02/2025 | 5.79 | 5.79 | 5.76 | 5.77 | 636,571 | 5.61 |
| 10/01/2025 | 5.77 | 5.80 | 5.76 | 5.79 | 725,249 | 5.63 |
| 9/30/2025 | 5.82 | 5.83 | 5.76 | 5.80 | 973,045 | 5.64 |
| 9/29/2025 | 5.83 | 5.83 | 5.79 | 5.80 | 709,113 | 5.64 |
| 9/26/2025 | 5.82 | 5.82 | 5.79 | 5.79 | 376,389 | 5.63 |
| 9/25/2025 | 5.83 | 5.83 | 5.79 | 5.81 | 482,951 | 5.64 |
| 9/24/2025 | 5.83 | 5.83 | 5.82 | 5.83 | 250,156 | 5.66 |
| 9/23/2025 | 5.84 | 5.85 | 5.81 | 5.83 | 645,135 | 5.66 |
| 9/22/2025 | 5.92 | 5.93 | 5.90 | 5.92 | 534,037 | 5.68 |
| 9/19/2025 | 5.92 | 5.93 | 5.90 | 5.91 | 417,643 | 5.67 |
| 9/18/2025 | 5.92 | 5.92 | 5.91 | 5.92 | 298,044 | 5.68 |
| 9/17/2025 | 5.92 | 5.92 | 5.89 | 5.91 | 322,027 | 5.67 |
| 9/16/2025 | 5.92 | 5.93 | 5.88 | 5.90 | 618,047 | 5.66 |
| 9/15/2025 | 5.91 | 5.94 | 5.90 | 5.91 | 1,069,069 | 5.67 |
| 9/12/2025 | 5.92 | 5.92 | 5.88 | 5.89 | 508,374 | 5.65 |
| 9/11/2025 | 5.90 | 5.91 | 5.89 | 5.90 | 421,786 | 5.66 |
| 9/10/2025 | 5.91 | 5.92 | 5.89 | 5.90 | 474,369 | 5.66 |
| 9/09/2025 | 5.92 | 5.92 | 5.89 | 5.90 | 351,740 | 5.66 |
| 9/08/2025 | 5.93 | 5.93 | 5.90 | 5.91 | 525,173 | 5.67 |
| 9/05/2025 | 5.92 | 5.93 | 5.89 | 5.90 | 549,797 | 5.66 |
| 9/04/2025 | 5.92 | 5.92 | 5.89 | 5.89 | 498,956 | 5.65 |
| 9/03/2025 | 5.92 | 5.94 | 5.89 | 5.89 | 493,146 | 5.65 |
| 9/02/2025 | 5.93 | 5.93 | 5.90 | 5.91 | 527,540 | 5.67 |