abrdn Income Credit Strategies Fund (ACP)
5.8500
+0.0100 (0.17%)
NYSE · Last Trade: Jun 7th, 6:40 AM EDT
Historical Prices For abrdn Income Credit Strategies Fund (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 5.86 | 5.87 | 5.84 | 5.85 | 361,906 | 5.85 |
| 6/05/2025 | 5.85 | 5.86 | 5.84 | 5.84 | 597,176 | 5.84 |
| 6/04/2025 | 5.84 | 5.85 | 5.83 | 5.85 | 496,381 | 5.85 |
| 6/03/2025 | 5.85 | 5.85 | 5.82 | 5.82 | 577,365 | 5.82 |
| 6/02/2025 | 5.83 | 5.85 | 5.81 | 5.85 | 472,137 | 5.85 |
| 5/30/2025 | 5.87 | 5.88 | 5.82 | 5.83 | 600,822 | 5.83 |
| 5/29/2025 | 5.80 | 5.87 | 5.79 | 5.87 | 543,901 | 5.87 |
| 5/28/2025 | 5.81 | 5.81 | 5.75 | 5.77 | 419,468 | 5.77 |
| 5/27/2025 | 5.75 | 5.79 | 5.73 | 5.79 | 740,800 | 5.79 |
| 5/23/2025 | 5.68 | 5.74 | 5.68 | 5.73 | 490,886 | 5.73 |
| 5/22/2025 | 5.76 | 5.78 | 5.69 | 5.73 | 826,422 | 5.73 |
| 5/21/2025 | 5.90 | 5.92 | 5.82 | 5.85 | 1,253,563 | 5.77 |
| 5/20/2025 | 5.87 | 5.92 | 5.85 | 5.92 | 693,001 | 5.84 |
| 5/19/2025 | 5.87 | 5.89 | 5.82 | 5.89 | 582,430 | 5.81 |
| 5/16/2025 | 5.91 | 5.91 | 5.85 | 5.88 | 429,648 | 5.80 |
| 5/15/2025 | 5.85 | 5.91 | 5.83 | 5.91 | 520,136 | 5.83 |
| 5/14/2025 | 5.86 | 5.88 | 5.80 | 5.84 | 599,668 | 5.76 |
| 5/13/2025 | 5.84 | 5.85 | 5.81 | 5.85 | 860,248 | 5.77 |
| 5/12/2025 | 5.77 | 5.81 | 5.73 | 5.80 | 874,157 | 5.72 |
| 5/09/2025 | 5.73 | 5.75 | 5.72 | 5.73 | 482,184 | 5.65 |
| 5/08/2025 | 5.73 | 5.73 | 5.67 | 5.71 | 371,262 | 5.63 |
| 5/07/2025 | 5.69 | 5.69 | 5.63 | 5.67 | 289,427 | 5.59 |
| 5/06/2025 | 5.71 | 5.71 | 5.63 | 5.63 | 496,685 | 5.55 |
| 5/05/2025 | 5.68 | 5.70 | 5.66 | 5.70 | 554,793 | 5.62 |
| 5/02/2025 | 5.70 | 5.71 | 5.64 | 5.68 | 232,306 | 5.60 |
| 5/01/2025 | 5.63 | 5.68 | 5.62 | 5.67 | 338,700 | 5.59 |
| 4/30/2025 | 5.62 | 5.65 | 5.58 | 5.61 | 965,467 | 5.54 |
| 4/29/2025 | 5.57 | 5.64 | 5.56 | 5.61 | 720,664 | 5.54 |
| 4/28/2025 | 5.56 | 5.56 | 5.49 | 5.54 | 587,308 | 5.47 |
| 4/25/2025 | 5.56 | 5.57 | 5.52 | 5.53 | 428,844 | 5.46 |
| 4/24/2025 | 5.52 | 5.55 | 5.49 | 5.54 | 423,178 | 5.47 |
| 4/23/2025 | 5.52 | 5.59 | 5.45 | 5.48 | 957,852 | 5.41 |
| 4/22/2025 | 5.51 | 5.55 | 5.47 | 5.54 | 788,211 | 5.39 |
| 4/21/2025 | 5.51 | 5.53 | 5.40 | 5.45 | 990,067 | 5.30 |
| 4/17/2025 | 5.54 | 5.56 | 5.51 | 5.53 | 614,536 | 5.38 |
| 4/16/2025 | 5.55 | 5.56 | 5.48 | 5.51 | 431,725 | 5.36 |
| 4/15/2025 | 5.51 | 5.54 | 5.48 | 5.52 | 359,214 | 5.37 |
| 4/14/2025 | 5.49 | 5.52 | 5.43 | 5.45 | 433,464 | 5.30 |
| 4/11/2025 | 5.41 | 5.42 | 5.33 | 5.40 | 639,090 | 5.25 |
| 4/10/2025 | 5.56 | 5.56 | 5.35 | 5.36 | 1,111,414 | 5.21 |
| 4/09/2025 | 5.38 | 5.64 | 5.25 | 5.58 | 1,343,076 | 5.43 |
| 4/08/2025 | 5.29 | 5.42 | 5.29 | 5.35 | 1,442,840 | 5.20 |
| 4/07/2025 | 5.04 | 5.30 | 4.92 | 5.17 | 2,211,748 | 5.03 |
| 4/04/2025 | 5.74 | 5.74 | 5.37 | 5.44 | 2,515,478 | 5.29 |
| 4/03/2025 | 5.78 | 5.85 | 5.73 | 5.79 | 972,223 | 5.63 |
| 4/02/2025 | 5.88 | 5.88 | 5.84 | 5.88 | 519,475 | 5.72 |
| 4/01/2025 | 5.88 | 5.92 | 5.85 | 5.87 | 427,728 | 5.71 |
| 3/31/2025 | 5.90 | 5.90 | 5.86 | 5.89 | 589,639 | 5.73 |
| 3/28/2025 | 5.90 | 5.92 | 5.87 | 5.91 | 692,567 | 5.75 |
| 3/27/2025 | 5.93 | 5.93 | 5.88 | 5.92 | 451,650 | 5.76 |
| 3/26/2025 | 5.97 | 5.98 | 5.85 | 5.87 | 1,110,977 | 5.71 |
| 3/25/2025 | 5.95 | 6.00 | 5.95 | 5.97 | 440,904 | 5.81 |
| 3/24/2025 | 6.02 | 6.05 | 6.00 | 6.05 | 878,449 | 5.81 |
| 3/21/2025 | 5.98 | 6.03 | 5.97 | 6.00 | 510,188 | 5.76 |
| 3/20/2025 | 6.00 | 6.01 | 5.97 | 6.00 | 496,539 | 5.76 |
| 3/19/2025 | 5.96 | 5.97 | 5.92 | 5.97 | 537,936 | 5.73 |
| 3/18/2025 | 5.94 | 5.94 | 5.90 | 5.90 | 395,602 | 5.67 |
| 3/17/2025 | 5.93 | 5.95 | 5.90 | 5.92 | 620,289 | 5.68 |
| 3/14/2025 | 5.96 | 5.97 | 5.91 | 5.93 | 738,559 | 5.69 |
| 3/13/2025 | 5.97 | 6.01 | 5.92 | 5.93 | 390,540 | 5.69 |
| 3/12/2025 | 6.02 | 6.02 | 5.93 | 5.96 | 762,100 | 5.72 |
| 3/11/2025 | 6.03 | 6.05 | 5.98 | 6.00 | 549,963 | 5.76 |
| 3/10/2025 | 6.05 | 6.05 | 6.00 | 6.03 | 319,920 | 5.79 |
| 3/07/2025 | 6.04 | 6.07 | 6.01 | 6.06 | 497,286 | 5.82 |