abrdn Income Credit Strategies Fund (ACP)
6.0400
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 6.05 | 6.05 | 6.01 | 6.04 | 458,347 | 6.04 |
| 3/04/2025 | 6.06 | 6.06 | 5.99 | 6.04 | 644,493 | 6.04 |
| 3/03/2025 | 6.04 | 6.06 | 6.03 | 6.05 | 608,676 | 6.05 |
| 2/28/2025 | 6.02 | 6.06 | 6.00 | 6.05 | 419,962 | 6.05 |
| 2/27/2025 | 6.08 | 6.11 | 5.98 | 5.99 | 1,059,494 | 5.99 |
| 2/26/2025 | 6.08 | 6.10 | 6.06 | 6.06 | 634,220 | 6.06 |
| 2/25/2025 | 6.08 | 6.11 | 6.07 | 6.10 | 562,790 | 6.10 |
| 2/24/2025 | 6.12 | 6.13 | 6.08 | 6.09 | 493,513 | 6.09 |
| 2/21/2025 | 6.15 | 6.18 | 6.13 | 6.14 | 524,039 | 6.14 |
| 2/20/2025 | 6.23 | 6.24 | 6.21 | 6.23 | 648,647 | 6.15 |
| 2/19/2025 | 6.22 | 6.28 | 6.20 | 6.23 | 1,375,152 | 6.15 |
| 2/18/2025 | 6.20 | 6.23 | 6.19 | 6.20 | 1,140,358 | 6.12 |
| 2/14/2025 | 6.18 | 6.20 | 6.17 | 6.19 | 537,526 | 6.11 |
| 2/13/2025 | 6.15 | 6.18 | 6.14 | 6.17 | 292,347 | 6.09 |
| 2/12/2025 | 6.13 | 6.15 | 6.11 | 6.13 | 418,453 | 6.05 |
| 2/11/2025 | 6.12 | 6.14 | 6.11 | 6.14 | 328,144 | 6.06 |
| 2/10/2025 | 6.12 | 6.12 | 6.09 | 6.12 | 411,225 | 6.04 |
| 2/07/2025 | 6.13 | 6.13 | 6.09 | 6.10 | 281,279 | 6.02 |
| 2/06/2025 | 6.10 | 6.12 | 6.09 | 6.12 | 365,664 | 6.04 |
| 2/05/2025 | 6.10 | 6.11 | 6.08 | 6.10 | 572,716 | 6.02 |
| 2/04/2025 | 6.08 | 6.10 | 6.07 | 6.07 | 796,900 | 5.99 |
| 2/03/2025 | 6.03 | 6.09 | 6.00 | 6.08 | 755,850 | 6.00 |
| 1/31/2025 | 6.06 | 6.11 | 6.04 | 6.10 | 669,653 | 6.02 |
| 1/30/2025 | 6.02 | 6.04 | 6.00 | 6.04 | 620,918 | 5.96 |
| 1/29/2025 | 5.98 | 6.01 | 5.98 | 6.00 | 516,705 | 5.92 |
| 1/28/2025 | 6.00 | 6.01 | 5.97 | 6.00 | 541,398 | 5.92 |
| 1/27/2025 | 6.00 | 6.03 | 5.97 | 5.98 | 583,420 | 5.91 |
| 1/24/2025 | 6.02 | 6.06 | 6.00 | 6.01 | 744,337 | 5.93 |
| 1/23/2025 | 6.10 | 6.15 | 6.09 | 6.10 | 645,794 | 5.95 |
| 1/22/2025 | 6.04 | 6.11 | 6.04 | 6.10 | 769,215 | 5.95 |
| 1/21/2025 | 6.09 | 6.09 | 6.04 | 6.04 | 965,019 | 5.89 |
| 1/17/2025 | 6.15 | 6.17 | 6.07 | 6.09 | 4,054,599 | 5.94 |
| 1/16/2025 | 6.09 | 6.15 | 6.07 | 6.10 | 1,002,976 | 5.95 |
| 1/15/2025 | 6.04 | 6.09 | 6.03 | 6.07 | 1,400,186 | 5.92 |
| 1/14/2025 | 6.00 | 6.05 | 5.98 | 6.00 | 775,773 | 5.85 |
| 1/13/2025 | 5.97 | 6.01 | 5.95 | 5.97 | 1,509,273 | 5.82 |
| 1/10/2025 | 5.95 | 5.95 | 5.91 | 5.93 | 742,924 | 5.78 |
| 1/08/2025 | 5.90 | 5.95 | 5.90 | 5.95 | 381,585 | 5.80 |
| 1/07/2025 | 5.91 | 5.95 | 5.90 | 5.90 | 923,907 | 5.75 |
| 1/06/2025 | 5.95 | 5.96 | 5.91 | 5.92 | 1,374,345 | 5.77 |
| 1/03/2025 | 5.97 | 5.99 | 5.93 | 5.97 | 1,263,556 | 5.82 |
| 1/02/2025 | 5.96 | 6.00 | 5.96 | 6.00 | 925,450 | 5.85 |
| 12/31/2024 | 6.00 | 0.00 | 6.00 | 5.97 | 0 | 5.82 |
| 12/30/2024 | 5.93 | 6.01 | 5.92 | 6.00 | 1,297,122 | 5.85 |
| 12/27/2024 | 6.06 | 6.06 | 6.04 | 6.05 | 885,987 | 5.82 |
| 12/26/2024 | 5.99 | 6.06 | 5.98 | 6.06 | 1,092,065 | 5.83 |
| 12/24/2024 | 5.95 | 6.00 | 5.93 | 5.99 | 447,036 | 5.76 |
| 12/23/2024 | 5.96 | 5.98 | 5.93 | 5.96 | 1,090,453 | 5.74 |
| 12/20/2024 | 5.83 | 5.96 | 5.83 | 5.94 | 1,191,778 | 5.72 |
| 12/19/2024 | 5.83 | 5.88 | 5.81 | 5.83 | 1,826,535 | 5.61 |
| 12/18/2024 | 5.90 | 5.96 | 5.84 | 5.84 | 1,617,636 | 5.62 |
| 12/17/2024 | 5.91 | 5.97 | 5.91 | 5.93 | 1,178,663 | 5.71 |
| 12/16/2024 | 6.00 | 6.03 | 5.92 | 5.93 | 2,497,610 | 5.71 |
| 12/13/2024 | 6.03 | 6.06 | 6.00 | 6.01 | 1,114,548 | 5.78 |
| 12/12/2024 | 6.11 | 6.14 | 5.96 | 6.01 | 3,848,296 | 5.78 |
| 12/11/2024 | 6.16 | 6.22 | 6.11 | 6.17 | 3,915,125 | 5.94 |
| 12/10/2024 | 6.45 | 6.47 | 6.44 | 6.45 | 771,940 | 6.21 |
| 12/09/2024 | 6.44 | 6.47 | 6.42 | 6.42 | 636,203 | 6.18 |
| 12/06/2024 | 6.46 | 6.46 | 6.39 | 6.42 | 744,508 | 6.18 |