abrdn Income Credit Strategies Fund Common Shares (ACP)
4.4500
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 2:08 PM EDT
Historical Prices For abrdn Income Credit Strategies Fund Common Shares (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.48 | 4.51 | 4.43 | 4.45 | 1,060,597 | 4.45 |
| 9/29/2026 | 4.41 | 4.51 | 4.41 | 4.50 | 1,067,928 | 4.50 |
| 9/28/2026 | 4.46 | 4.48 | 4.41 | 4.41 | 1,074,842 | 4.41 |
| 9/25/2026 | 4.47 | 4.49 | 4.42 | 4.48 | 1,007,296 | 4.48 |
| 9/24/2026 | 4.45 | 4.47 | 4.42 | 4.46 | 1,070,417 | 4.46 |
| 9/23/2026 | 4.53 | 4.53 | 4.48 | 4.50 | 889,306 | 4.50 |
| 9/22/2026 | 4.62 | 4.63 | 4.54 | 4.55 | 1,290,754 | 4.55 |
| 9/21/2026 | 4.67 | 4.72 | 4.66 | 4.70 | 664,810 | 4.64 |
| 9/18/2026 | 4.69 | 4.69 | 4.61 | 4.65 | 650,234 | 4.60 |
| 9/17/2026 | 4.67 | 4.74 | 4.65 | 4.68 | 1,059,942 | 4.63 |
| 9/16/2026 | 4.64 | 4.70 | 4.61 | 4.65 | 1,005,444 | 4.60 |
| 9/15/2026 | 4.58 | 4.66 | 4.50 | 4.60 | 4,188,304 | 4.55 |
| 9/14/2026 | 4.53 | 4.60 | 4.50 | 4.57 | 2,837,081 | 4.52 |
| 9/11/2026 | 4.87 | 4.87 | 4.83 | 4.84 | 484,238 | 4.78 |
| 9/10/2026 | 4.92 | 4.92 | 4.83 | 4.85 | 1,059,940 | 4.79 |
| 9/09/2026 | 4.98 | 4.99 | 4.92 | 4.92 | 570,659 | 4.86 |
| 9/08/2026 | 4.95 | 4.99 | 4.95 | 4.99 | 460,362 | 4.93 |
| 9/04/2026 | 5.02 | 5.02 | 4.95 | 4.95 | 494,193 | 4.89 |
| 9/03/2026 | 5.06 | 5.06 | 4.99 | 5.00 | 434,105 | 4.94 |
| 9/02/2026 | 5.04 | 5.09 | 5.03 | 5.09 | 322,577 | 5.03 |
| 9/01/2026 | 5.07 | 5.07 | 5.02 | 5.04 | 397,873 | 4.98 |
| 8/31/2026 | 5.11 | 5.12 | 5.05 | 5.07 | 626,679 | 5.01 |
| 8/28/2026 | 5.06 | 5.12 | 5.05 | 5.12 | 386,450 | 5.06 |
| 8/27/2026 | 5.05 | 5.06 | 5.02 | 5.05 | 254,279 | 4.99 |
| 8/26/2026 | 5.05 | 5.06 | 5.02 | 5.02 | 323,691 | 4.96 |
| 8/25/2026 | 5.04 | 5.08 | 5.01 | 5.07 | 483,660 | 5.01 |
| 8/24/2026 | 5.00 | 5.05 | 5.00 | 5.00 | 525,936 | 4.94 |
| 8/21/2026 | 5.12 | 5.14 | 5.09 | 5.09 | 314,601 | 4.95 |
| 8/20/2026 | 5.20 | 5.20 | 5.08 | 5.08 | 380,033 | 4.94 |
| 8/19/2026 | 5.20 | 5.21 | 5.17 | 5.19 | 310,630 | 5.05 |
| 8/18/2026 | 5.14 | 5.20 | 5.10 | 5.20 | 813,114 | 5.06 |
| 8/17/2026 | 5.15 | 5.16 | 5.09 | 5.14 | 341,121 | 5.00 |
| 8/14/2026 | 5.16 | 5.16 | 5.12 | 5.14 | 295,056 | 5.00 |
| 8/13/2026 | 5.15 | 5.16 | 5.13 | 5.13 | 436,631 | 4.99 |
| 8/12/2026 | 5.14 | 5.16 | 5.12 | 5.15 | 574,068 | 5.01 |
| 8/11/2026 | 5.09 | 5.14 | 5.08 | 5.11 | 706,993 | 4.97 |
| 8/10/2026 | 5.06 | 5.09 | 5.05 | 5.08 | 403,524 | 4.94 |
| 8/07/2026 | 5.06 | 5.10 | 5.06 | 5.08 | 395,442 | 4.94 |
| 8/06/2026 | 5.05 | 5.08 | 5.03 | 5.06 | 331,796 | 4.92 |
| 8/05/2026 | 5.06 | 5.07 | 5.01 | 5.02 | 444,244 | 4.89 |
| 8/04/2026 | 5.05 | 5.07 | 5.04 | 5.06 | 386,854 | 4.92 |
| 8/03/2026 | 5.06 | 5.08 | 5.00 | 5.02 | 901,334 | 4.89 |
| 7/31/2026 | 5.08 | 5.09 | 5.03 | 5.06 | 508,169 | 4.92 |
| 7/30/2026 | 5.04 | 5.07 | 5.01 | 5.07 | 423,035 | 4.93 |
| 7/29/2026 | 5.03 | 5.04 | 5.00 | 5.03 | 343,336 | 4.89 |
| 7/28/2026 | 5.10 | 5.12 | 5.03 | 5.03 | 651,430 | 4.89 |
| 7/27/2026 | 5.08 | 5.11 | 5.07 | 5.11 | 460,119 | 4.97 |
| 7/24/2026 | 5.16 | 5.16 | 5.07 | 5.10 | 1,035,735 | 4.96 |
| 7/23/2026 | 5.20 | 5.21 | 5.14 | 5.16 | 467,179 | 5.02 |
| 7/22/2026 | 5.32 | 5.33 | 5.28 | 5.30 | 763,843 | 5.08 |
| 7/21/2026 | 5.29 | 5.32 | 5.29 | 5.31 | 488,087 | 5.09 |
| 7/20/2026 | 5.16 | 5.30 | 5.16 | 5.28 | 1,254,733 | 5.06 |
| 7/17/2026 | 5.20 | 5.21 | 5.15 | 5.16 | 706,730 | 4.95 |
| 7/16/2026 | 5.21 | 5.22 | 5.18 | 5.20 | 543,491 | 4.99 |
| 7/15/2026 | 5.22 | 5.23 | 5.20 | 5.20 | 362,252 | 4.99 |
| 7/14/2026 | 5.19 | 5.22 | 5.18 | 5.21 | 371,634 | 5.00 |
| 7/13/2026 | 5.22 | 5.22 | 5.18 | 5.19 | 274,359 | 4.98 |
| 7/10/2026 | 5.22 | 5.24 | 5.19 | 5.22 | 383,777 | 5.01 |
| 7/09/2026 | 5.25 | 5.25 | 5.20 | 5.23 | 398,047 | 5.01 |
| 7/08/2026 | 5.24 | 5.25 | 5.20 | 5.25 | 286,004 | 5.03 |
| 7/07/2026 | 5.27 | 5.27 | 5.23 | 5.23 | 254,826 | 5.01 |
| 7/06/2026 | 5.28 | 5.29 | 5.25 | 5.25 | 283,478 | 5.03 |
| 7/02/2026 | 5.28 | 5.28 | 5.25 | 5.28 | 199,334 | 5.06 |
| 7/01/2026 | 5.24 | 5.29 | 5.22 | 5.25 | 368,555 | 5.03 |