abrdn Income Credit Strategies Fund (ACP)
5.3600
+5.3595 (1071900.00%)
NYSE· Last Trade: Jun 1st, 12:49 AM EDT
Historical Prices For abrdn Income Credit Strategies Fund (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 5.40 | 5.35 | 5.36 | 382,024 | 5.36 |
| 5/28/2026 | 5.30 | 5.39 | 5.30 | 5.39 | 651,834 | 5.39 |
| 5/27/2026 | 5.36 | 5.36 | 5.29 | 5.30 | 513,933 | 5.30 |
| 5/26/2026 | 5.30 | 5.35 | 5.28 | 5.34 | 467,490 | 5.34 |
| 5/22/2026 | 5.30 | 5.30 | 5.25 | 5.29 | 287,940 | 5.29 |
| 5/21/2026 | 5.30 | 5.30 | 5.27 | 5.27 | 271,492 | 5.27 |
| 5/20/2026 | 5.34 | 5.39 | 5.30 | 5.39 | 423,099 | 5.31 |
| 5/19/2026 | 5.33 | 5.33 | 5.30 | 5.32 | 464,595 | 5.24 |
| 5/18/2026 | 5.37 | 5.38 | 5.31 | 5.34 | 387,312 | 5.26 |
| 5/15/2026 | 5.37 | 5.37 | 5.32 | 5.36 | 398,474 | 5.28 |
| 5/14/2026 | 5.41 | 5.41 | 5.34 | 5.38 | 297,805 | 5.30 |
| 5/13/2026 | 5.36 | 5.39 | 5.33 | 5.37 | 601,272 | 5.29 |
| 5/12/2026 | 5.28 | 5.35 | 5.26 | 5.35 | 509,149 | 5.27 |
| 5/11/2026 | 5.37 | 5.37 | 5.25 | 5.25 | 544,887 | 5.17 |
| 5/08/2026 | 5.36 | 5.36 | 5.34 | 5.36 | 293,941 | 5.28 |
| 5/07/2026 | 5.40 | 5.40 | 5.34 | 5.34 | 297,079 | 5.26 |
| 5/06/2026 | 5.40 | 5.41 | 5.37 | 5.38 | 283,046 | 5.30 |
| 5/05/2026 | 5.39 | 5.39 | 5.35 | 5.38 | 311,083 | 5.30 |
| 5/04/2026 | 5.38 | 5.44 | 5.33 | 5.37 | 622,934 | 5.29 |
| 5/01/2026 | 5.45 | 5.45 | 5.39 | 5.42 | 449,929 | 5.34 |
| 4/30/2026 | 5.40 | 5.45 | 5.35 | 5.45 | 678,644 | 5.37 |
| 4/29/2026 | 5.37 | 5.38 | 5.30 | 5.37 | 845,145 | 5.29 |
| 4/28/2026 | 5.40 | 5.41 | 5.30 | 5.38 | 383,380 | 5.30 |
| 4/27/2026 | 5.30 | 5.41 | 5.27 | 5.39 | 575,197 | 5.31 |
| 4/24/2026 | 5.30 | 5.30 | 5.22 | 5.30 | 593,430 | 5.22 |
| 4/23/2026 | 5.30 | 5.30 | 5.26 | 5.27 | 312,624 | 5.19 |
| 4/22/2026 | 5.33 | 5.36 | 5.27 | 5.32 | 695,425 | 5.24 |
| 4/21/2026 | 5.47 | 5.48 | 5.36 | 5.36 | 591,134 | 5.21 |
| 4/20/2026 | 5.40 | 5.47 | 5.39 | 5.44 | 595,351 | 5.28 |
| 4/17/2026 | 5.42 | 5.43 | 5.40 | 5.40 | 774,192 | 5.24 |
| 4/16/2026 | 5.40 | 5.41 | 5.38 | 5.41 | 429,358 | 5.25 |
| 4/15/2026 | 5.37 | 5.40 | 5.36 | 5.40 | 596,072 | 5.24 |
| 4/14/2026 | 5.31 | 5.36 | 5.30 | 5.34 | 555,234 | 5.19 |
| 4/13/2026 | 5.32 | 5.35 | 5.28 | 5.30 | 1,324,625 | 5.15 |
| 4/10/2026 | 5.37 | 5.37 | 5.23 | 5.31 | 498,646 | 5.16 |
| 4/09/2026 | 5.34 | 5.37 | 5.32 | 5.33 | 432,015 | 5.18 |
| 4/08/2026 | 5.31 | 5.35 | 5.27 | 5.32 | 685,556 | 5.17 |
| 4/07/2026 | 5.16 | 5.22 | 5.13 | 5.20 | 884,339 | 5.05 |
| 4/06/2026 | 5.09 | 5.14 | 5.07 | 5.14 | 533,725 | 4.99 |
| 4/02/2026 | 5.10 | 5.11 | 5.03 | 5.09 | 320,818 | 4.94 |
| 4/01/2026 | 5.15 | 5.15 | 5.10 | 5.11 | 512,183 | 4.96 |
| 3/31/2026 | 5.07 | 5.11 | 5.03 | 5.10 | 1,545,764 | 4.95 |
| 3/30/2026 | 5.05 | 5.07 | 4.99 | 5.01 | 580,164 | 4.87 |
| 3/27/2026 | 5.13 | 5.13 | 5.02 | 5.02 | 574,678 | 4.88 |
| 3/26/2026 | 5.19 | 5.22 | 5.12 | 5.12 | 363,495 | 4.97 |
| 3/25/2026 | 5.22 | 5.22 | 5.18 | 5.21 | 454,717 | 5.06 |
| 3/24/2026 | 5.15 | 5.19 | 5.13 | 5.19 | 497,285 | 5.04 |
| 3/23/2026 | 5.26 | 5.29 | 5.21 | 5.25 | 528,176 | 5.02 |
| 3/20/2026 | 5.31 | 5.31 | 5.21 | 5.21 | 439,274 | 4.98 |
| 3/19/2026 | 5.28 | 5.32 | 5.25 | 5.29 | 527,686 | 5.06 |
| 3/18/2026 | 5.31 | 5.33 | 5.28 | 5.30 | 403,416 | 5.07 |
| 3/17/2026 | 5.32 | 5.33 | 5.28 | 5.30 | 373,739 | 5.07 |
| 3/16/2026 | 5.30 | 5.31 | 5.25 | 5.29 | 462,562 | 5.06 |
| 3/13/2026 | 5.33 | 5.34 | 5.24 | 5.24 | 835,234 | 5.01 |
| 3/12/2026 | 5.38 | 5.39 | 5.23 | 5.29 | 1,477,587 | 5.06 |
| 3/11/2026 | 5.37 | 5.40 | 5.35 | 5.38 | 315,279 | 5.15 |
| 3/10/2026 | 5.34 | 5.37 | 5.31 | 5.37 | 345,495 | 5.14 |
| 3/09/2026 | 5.32 | 5.34 | 5.20 | 5.32 | 716,325 | 5.09 |
| 3/06/2026 | 5.37 | 5.41 | 5.33 | 5.33 | 479,832 | 5.10 |
| 3/05/2026 | 5.53 | 5.53 | 5.43 | 5.43 | 414,788 | 5.20 |
| 3/04/2026 | 5.49 | 5.53 | 5.47 | 5.53 | 371,214 | 5.29 |
| 3/03/2026 | 5.48 | 5.48 | 5.39 | 5.48 | 498,289 | 5.24 |
| 3/02/2026 | 5.52 | 5.53 | 5.49 | 5.49 | 543,052 | 5.25 |