abrdn Income Credit Strategies Fund Common Shares (ACP)
5.0700
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:47 AM EDT
Historical Prices For abrdn Income Credit Strategies Fund Common Shares (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 5.11 | 5.12 | 5.05 | 5.07 | 626,679 | 5.07 |
| 8/28/2026 | 5.06 | 5.12 | 5.05 | 5.12 | 386,450 | 5.12 |
| 8/27/2026 | 5.05 | 5.06 | 5.02 | 5.05 | 254,279 | 5.05 |
| 8/26/2026 | 5.05 | 5.06 | 5.02 | 5.02 | 323,691 | 5.02 |
| 8/25/2026 | 5.04 | 5.08 | 5.01 | 5.07 | 483,660 | 5.07 |
| 8/24/2026 | 5.00 | 5.05 | 5.00 | 5.00 | 525,936 | 5.00 |
| 8/21/2026 | 5.12 | 5.14 | 5.09 | 5.09 | 314,601 | 5.01 |
| 8/20/2026 | 5.20 | 5.20 | 5.08 | 5.08 | 380,033 | 5.00 |
| 8/19/2026 | 5.20 | 5.21 | 5.17 | 5.19 | 310,630 | 5.11 |
| 8/18/2026 | 5.14 | 5.20 | 5.10 | 5.20 | 813,114 | 5.12 |
| 8/17/2026 | 5.15 | 5.16 | 5.09 | 5.14 | 341,121 | 5.06 |
| 8/14/2026 | 5.16 | 5.16 | 5.12 | 5.14 | 295,056 | 5.06 |
| 8/13/2026 | 5.15 | 5.16 | 5.13 | 5.13 | 436,631 | 5.05 |
| 8/12/2026 | 5.14 | 5.16 | 5.12 | 5.15 | 574,068 | 5.07 |
| 8/11/2026 | 5.09 | 5.14 | 5.08 | 5.11 | 706,993 | 5.03 |
| 8/10/2026 | 5.06 | 5.09 | 5.05 | 5.08 | 403,524 | 5.00 |
| 8/07/2026 | 5.06 | 5.10 | 5.06 | 5.08 | 395,442 | 5.00 |
| 8/06/2026 | 5.05 | 5.08 | 5.03 | 5.06 | 331,796 | 4.98 |
| 8/05/2026 | 5.06 | 5.07 | 5.01 | 5.02 | 444,244 | 4.94 |
| 8/04/2026 | 5.05 | 5.07 | 5.04 | 5.06 | 386,854 | 4.98 |
| 8/03/2026 | 5.06 | 5.08 | 5.00 | 5.02 | 901,334 | 4.94 |
| 7/31/2026 | 5.08 | 5.09 | 5.03 | 5.06 | 508,169 | 4.98 |
| 7/30/2026 | 5.04 | 5.07 | 5.01 | 5.07 | 423,035 | 4.99 |
| 7/29/2026 | 5.03 | 5.04 | 5.00 | 5.03 | 343,336 | 4.95 |
| 7/28/2026 | 5.10 | 5.12 | 5.03 | 5.03 | 651,430 | 4.95 |
| 7/27/2026 | 5.08 | 5.11 | 5.07 | 5.11 | 460,119 | 5.03 |
| 7/24/2026 | 5.16 | 5.16 | 5.07 | 5.10 | 1,035,735 | 5.02 |
| 7/23/2026 | 5.20 | 5.21 | 5.14 | 5.16 | 467,179 | 5.08 |
| 7/22/2026 | 5.32 | 5.33 | 5.28 | 5.30 | 763,843 | 5.14 |
| 7/21/2026 | 5.29 | 5.32 | 5.29 | 5.31 | 488,087 | 5.15 |
| 7/20/2026 | 5.16 | 5.30 | 5.16 | 5.28 | 1,254,733 | 5.12 |
| 7/17/2026 | 5.20 | 5.21 | 5.15 | 5.16 | 706,730 | 5.01 |
| 7/16/2026 | 5.21 | 5.22 | 5.18 | 5.20 | 543,491 | 5.04 |
| 7/15/2026 | 5.22 | 5.23 | 5.20 | 5.20 | 362,252 | 5.04 |
| 7/14/2026 | 5.19 | 5.22 | 5.18 | 5.21 | 371,634 | 5.05 |
| 7/13/2026 | 5.22 | 5.22 | 5.18 | 5.19 | 274,359 | 5.04 |
| 7/10/2026 | 5.22 | 5.24 | 5.19 | 5.22 | 383,777 | 5.06 |
| 7/09/2026 | 5.25 | 5.25 | 5.20 | 5.23 | 398,047 | 5.07 |
| 7/08/2026 | 5.24 | 5.25 | 5.20 | 5.25 | 286,004 | 5.09 |
| 7/07/2026 | 5.27 | 5.27 | 5.23 | 5.23 | 254,826 | 5.07 |
| 7/06/2026 | 5.28 | 5.29 | 5.25 | 5.25 | 283,478 | 5.09 |
| 7/02/2026 | 5.28 | 5.28 | 5.25 | 5.28 | 199,334 | 5.12 |
| 7/01/2026 | 5.24 | 5.29 | 5.22 | 5.25 | 368,555 | 5.09 |
| 6/30/2026 | 5.26 | 5.29 | 5.20 | 5.20 | 518,081 | 5.04 |
| 6/29/2026 | 5.18 | 5.26 | 5.17 | 5.26 | 551,247 | 5.10 |
| 6/26/2026 | 5.20 | 5.21 | 5.16 | 5.19 | 387,261 | 5.04 |
| 6/25/2026 | 5.14 | 5.19 | 5.12 | 5.18 | 540,436 | 5.03 |
| 6/24/2026 | 5.16 | 5.16 | 5.12 | 5.12 | 316,999 | 4.97 |
| 6/23/2026 | 5.16 | 5.17 | 5.11 | 5.13 | 605,538 | 4.98 |
| 6/22/2026 | 5.27 | 5.28 | 5.23 | 5.24 | 381,736 | 5.01 |
| 6/18/2026 | 5.26 | 5.31 | 5.23 | 5.27 | 472,248 | 5.04 |
| 6/17/2026 | 5.31 | 5.32 | 5.22 | 5.22 | 739,814 | 4.99 |
| 6/16/2026 | 5.31 | 5.32 | 5.30 | 5.32 | 369,537 | 5.08 |
| 6/15/2026 | 5.29 | 5.31 | 5.26 | 5.29 | 409,772 | 5.06 |
| 6/12/2026 | 5.26 | 5.29 | 5.24 | 5.26 | 287,921 | 5.03 |
| 6/11/2026 | 5.30 | 5.30 | 5.24 | 5.25 | 285,410 | 5.02 |
| 6/10/2026 | 5.25 | 5.29 | 5.24 | 5.27 | 335,382 | 5.04 |
| 6/09/2026 | 5.26 | 5.28 | 5.20 | 5.26 | 468,615 | 5.03 |
| 6/08/2026 | 5.23 | 5.29 | 5.21 | 5.25 | 507,274 | 5.02 |
| 6/05/2026 | 5.23 | 5.23 | 5.15 | 5.21 | 404,298 | 4.98 |
| 6/04/2026 | 5.24 | 5.30 | 5.23 | 5.23 | 560,002 | 5.00 |
| 6/03/2026 | 5.30 | 5.31 | 5.23 | 5.25 | 519,844 | 5.02 |
| 6/02/2026 | 5.31 | 5.36 | 5.28 | 5.30 | 501,925 | 5.07 |
| 6/01/2026 | 5.36 | 5.40 | 5.31 | 5.31 | 553,444 | 5.07 |