abrdn Income Credit Strategies Fund (ACP)
5.6700
+0.0600 (1.07%)
NYSE · Last Trade: May 1st, 6:09 PM EDT
Historical Prices For abrdn Income Credit Strategies Fund (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.62 | 5.65 | 5.58 | 5.61 | 965,467 | 5.61 |
| 4/29/2025 | 5.57 | 5.64 | 5.56 | 5.61 | 720,664 | 5.61 |
| 4/28/2025 | 5.56 | 5.56 | 5.49 | 5.54 | 587,308 | 5.54 |
| 4/25/2025 | 5.56 | 5.57 | 5.52 | 5.53 | 428,844 | 5.53 |
| 4/24/2025 | 5.52 | 5.55 | 5.49 | 5.54 | 423,178 | 5.54 |
| 4/23/2025 | 5.52 | 5.59 | 5.45 | 5.48 | 957,852 | 5.48 |
| 4/22/2025 | 5.51 | 5.55 | 5.47 | 5.54 | 788,211 | 5.46 |
| 4/21/2025 | 5.51 | 5.53 | 5.40 | 5.45 | 990,067 | 5.37 |
| 4/17/2025 | 5.54 | 5.56 | 5.51 | 5.53 | 614,536 | 5.45 |
| 4/16/2025 | 5.55 | 5.56 | 5.48 | 5.51 | 431,725 | 5.43 |
| 4/15/2025 | 5.51 | 5.54 | 5.48 | 5.52 | 359,214 | 5.44 |
| 4/14/2025 | 5.49 | 5.52 | 5.43 | 5.45 | 433,464 | 5.37 |
| 4/11/2025 | 5.41 | 5.42 | 5.33 | 5.40 | 639,090 | 5.32 |
| 4/10/2025 | 5.56 | 5.56 | 5.35 | 5.36 | 1,111,414 | 5.28 |
| 4/09/2025 | 5.38 | 5.64 | 5.25 | 5.58 | 1,343,076 | 5.50 |
| 4/08/2025 | 5.29 | 5.42 | 5.29 | 5.35 | 1,442,840 | 5.27 |
| 4/07/2025 | 5.04 | 5.30 | 4.92 | 5.17 | 2,211,748 | 5.10 |
| 4/04/2025 | 5.74 | 5.74 | 5.37 | 5.44 | 2,515,478 | 5.36 |
| 4/03/2025 | 5.78 | 5.85 | 5.73 | 5.79 | 972,223 | 5.71 |
| 4/02/2025 | 5.88 | 5.88 | 5.84 | 5.88 | 519,475 | 5.80 |
| 4/01/2025 | 5.88 | 5.92 | 5.85 | 5.87 | 427,728 | 5.79 |
| 3/31/2025 | 5.90 | 5.90 | 5.86 | 5.89 | 589,639 | 5.81 |
| 3/28/2025 | 5.90 | 5.92 | 5.87 | 5.91 | 692,567 | 5.83 |
| 3/27/2025 | 5.93 | 5.93 | 5.88 | 5.92 | 451,650 | 5.84 |
| 3/26/2025 | 5.97 | 5.98 | 5.85 | 5.87 | 1,110,977 | 5.79 |
| 3/25/2025 | 5.95 | 6.00 | 5.95 | 5.97 | 440,904 | 5.89 |
| 3/24/2025 | 6.02 | 6.05 | 6.00 | 6.05 | 878,449 | 5.89 |
| 3/21/2025 | 5.98 | 6.03 | 5.97 | 6.00 | 510,188 | 5.84 |
| 3/20/2025 | 6.00 | 6.01 | 5.97 | 6.00 | 496,539 | 5.84 |
| 3/19/2025 | 5.96 | 5.97 | 5.92 | 5.97 | 537,936 | 5.81 |
| 3/18/2025 | 5.94 | 5.94 | 5.90 | 5.90 | 395,602 | 5.74 |
| 3/17/2025 | 5.93 | 5.95 | 5.90 | 5.92 | 620,289 | 5.76 |
| 3/14/2025 | 5.96 | 5.97 | 5.91 | 5.93 | 738,559 | 5.77 |
| 3/13/2025 | 5.97 | 6.01 | 5.92 | 5.93 | 390,540 | 5.77 |
| 3/12/2025 | 6.02 | 6.02 | 5.93 | 5.96 | 762,100 | 5.80 |
| 3/11/2025 | 6.03 | 6.05 | 5.98 | 6.00 | 549,963 | 5.84 |
| 3/10/2025 | 6.05 | 6.05 | 6.00 | 6.03 | 319,920 | 5.87 |
| 3/07/2025 | 6.04 | 6.07 | 6.01 | 6.06 | 497,286 | 5.90 |
| 3/06/2025 | 6.05 | 6.05 | 6.01 | 6.03 | 533,323 | 5.87 |
| 3/05/2025 | 6.05 | 6.05 | 6.01 | 6.04 | 458,347 | 5.88 |
| 3/04/2025 | 6.06 | 6.06 | 5.99 | 6.04 | 644,493 | 5.88 |
| 3/03/2025 | 6.04 | 6.06 | 6.03 | 6.05 | 608,676 | 5.89 |
| 2/28/2025 | 6.02 | 6.06 | 6.00 | 6.05 | 419,962 | 5.89 |
| 2/27/2025 | 6.08 | 6.11 | 5.98 | 5.99 | 1,059,494 | 5.83 |
| 2/26/2025 | 6.08 | 6.08 | 6.06 | 6.06 | 634,220 | 5.90 |
| 2/25/2025 | 6.08 | 6.11 | 6.07 | 6.10 | 562,790 | 5.94 |
| 2/24/2025 | 6.12 | 6.13 | 6.08 | 6.09 | 493,513 | 5.93 |
| 2/21/2025 | 6.15 | 6.18 | 6.13 | 6.14 | 524,039 | 5.98 |
| 2/20/2025 | 6.23 | 6.24 | 6.21 | 6.23 | 648,647 | 5.99 |
| 2/19/2025 | 6.22 | 6.28 | 6.20 | 6.23 | 1,375,152 | 5.99 |
| 2/18/2025 | 6.20 | 6.23 | 6.19 | 6.20 | 1,140,358 | 5.96 |
| 2/14/2025 | 6.18 | 6.20 | 6.17 | 6.19 | 537,526 | 5.95 |
| 2/13/2025 | 6.15 | 6.18 | 6.14 | 6.17 | 292,347 | 5.93 |
| 2/12/2025 | 6.13 | 6.15 | 6.11 | 6.13 | 418,453 | 5.89 |
| 2/11/2025 | 6.12 | 6.14 | 6.11 | 6.14 | 328,144 | 5.90 |
| 2/10/2025 | 6.12 | 6.12 | 6.09 | 6.12 | 411,225 | 5.88 |
| 2/07/2025 | 6.13 | 6.13 | 6.09 | 6.10 | 281,279 | 5.86 |
| 2/06/2025 | 6.10 | 6.12 | 6.09 | 6.12 | 365,664 | 5.88 |
| 2/05/2025 | 6.10 | 6.11 | 6.08 | 6.10 | 572,716 | 5.86 |
| 2/04/2025 | 6.08 | 6.10 | 6.07 | 6.07 | 796,900 | 5.83 |
| 2/03/2025 | 6.03 | 6.09 | 6.00 | 6.08 | 755,850 | 5.84 |