abrdn Income Credit Strategies Fund Common Shares (ACP)
5.0600
-0.0100 (-0.20%)
NYSE· Last Trade: Aug 1st, 3:35 AM EDT
Historical Prices For abrdn Income Credit Strategies Fund Common Shares (ACP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 5.08 | 5.09 | 5.03 | 5.06 | 508,165 | 5.06 |
| 7/30/2026 | 5.04 | 5.07 | 5.01 | 5.07 | 423,035 | 5.07 |
| 7/29/2026 | 5.03 | 5.04 | 5.00 | 5.03 | 343,336 | 5.03 |
| 7/28/2026 | 5.10 | 5.12 | 5.03 | 5.03 | 651,430 | 5.03 |
| 7/27/2026 | 5.08 | 5.11 | 5.07 | 5.11 | 460,119 | 5.11 |
| 7/24/2026 | 5.16 | 5.16 | 5.07 | 5.10 | 1,035,735 | 5.10 |
| 7/23/2026 | 5.20 | 5.21 | 5.14 | 5.16 | 467,179 | 5.16 |
| 7/22/2026 | 5.32 | 5.33 | 5.28 | 5.30 | 763,843 | 5.22 |
| 7/21/2026 | 5.29 | 5.32 | 5.29 | 5.31 | 488,087 | 5.23 |
| 7/20/2026 | 5.16 | 5.30 | 5.16 | 5.28 | 1,254,733 | 5.20 |
| 7/17/2026 | 5.20 | 5.21 | 5.15 | 5.16 | 706,730 | 5.08 |
| 7/16/2026 | 5.21 | 5.22 | 5.18 | 5.20 | 543,491 | 5.12 |
| 7/15/2026 | 5.22 | 5.23 | 5.20 | 5.20 | 362,252 | 5.12 |
| 7/14/2026 | 5.19 | 5.22 | 5.18 | 5.21 | 371,634 | 5.13 |
| 7/13/2026 | 5.22 | 5.22 | 5.18 | 5.19 | 274,359 | 5.11 |
| 7/10/2026 | 5.22 | 5.24 | 5.19 | 5.22 | 383,777 | 5.14 |
| 7/09/2026 | 5.25 | 5.25 | 5.20 | 5.23 | 398,047 | 5.15 |
| 7/08/2026 | 5.24 | 5.25 | 5.20 | 5.25 | 286,004 | 5.17 |
| 7/07/2026 | 5.27 | 5.27 | 5.23 | 5.23 | 254,826 | 5.15 |
| 7/06/2026 | 5.28 | 5.29 | 5.25 | 5.25 | 283,478 | 5.17 |
| 7/02/2026 | 5.28 | 5.28 | 5.25 | 5.28 | 199,334 | 5.20 |
| 7/01/2026 | 5.24 | 5.29 | 5.22 | 5.25 | 368,555 | 5.17 |
| 6/30/2026 | 5.26 | 5.29 | 5.20 | 5.20 | 518,081 | 5.12 |
| 6/29/2026 | 5.18 | 5.26 | 5.17 | 5.26 | 551,247 | 5.18 |
| 6/26/2026 | 5.20 | 5.21 | 5.16 | 5.19 | 387,261 | 5.11 |
| 6/25/2026 | 5.14 | 5.19 | 5.12 | 5.18 | 540,436 | 5.10 |
| 6/24/2026 | 5.16 | 5.16 | 5.12 | 5.12 | 316,999 | 5.04 |
| 6/23/2026 | 5.16 | 5.17 | 5.11 | 5.13 | 605,538 | 5.05 |
| 6/22/2026 | 5.27 | 5.28 | 5.23 | 5.24 | 381,736 | 5.09 |
| 6/18/2026 | 5.26 | 5.31 | 5.23 | 5.27 | 472,248 | 5.12 |
| 6/17/2026 | 5.31 | 5.32 | 5.22 | 5.22 | 739,814 | 5.07 |
| 6/16/2026 | 5.31 | 5.32 | 5.30 | 5.32 | 369,537 | 5.16 |
| 6/15/2026 | 5.29 | 5.31 | 5.26 | 5.29 | 409,772 | 5.13 |
| 6/12/2026 | 5.26 | 5.29 | 5.24 | 5.26 | 287,921 | 5.11 |
| 6/11/2026 | 5.30 | 5.30 | 5.24 | 5.25 | 285,410 | 5.10 |
| 6/10/2026 | 5.25 | 5.29 | 5.24 | 5.27 | 335,382 | 5.12 |
| 6/09/2026 | 5.26 | 5.28 | 5.20 | 5.26 | 468,615 | 5.11 |
| 6/08/2026 | 5.23 | 5.29 | 5.21 | 5.25 | 507,274 | 5.10 |
| 6/05/2026 | 5.23 | 5.23 | 5.15 | 5.21 | 404,298 | 5.06 |
| 6/04/2026 | 5.24 | 5.30 | 5.23 | 5.23 | 560,002 | 5.08 |
| 6/03/2026 | 5.30 | 5.31 | 5.23 | 5.25 | 519,844 | 5.10 |
| 6/02/2026 | 5.31 | 5.36 | 5.28 | 5.30 | 501,925 | 5.14 |
| 6/01/2026 | 5.36 | 5.40 | 5.31 | 5.31 | 553,444 | 5.15 |
| 5/29/2026 | 0.00 | 5.40 | 5.35 | 5.36 | 382,024 | 5.20 |
| 5/28/2026 | 5.30 | 5.39 | 5.30 | 5.39 | 651,834 | 5.23 |
| 5/27/2026 | 5.36 | 5.36 | 5.29 | 5.30 | 513,933 | 5.14 |
| 5/26/2026 | 5.30 | 5.35 | 5.28 | 5.34 | 467,490 | 5.18 |
| 5/22/2026 | 5.30 | 5.30 | 5.25 | 5.29 | 287,940 | 5.13 |
| 5/21/2026 | 5.30 | 5.30 | 5.27 | 5.27 | 271,492 | 5.12 |
| 5/20/2026 | 5.34 | 5.39 | 5.30 | 5.39 | 423,099 | 5.16 |
| 5/19/2026 | 5.33 | 5.33 | 5.30 | 5.32 | 464,595 | 5.09 |
| 5/18/2026 | 5.37 | 5.38 | 5.31 | 5.34 | 387,312 | 5.11 |
| 5/15/2026 | 5.37 | 5.37 | 5.32 | 5.36 | 398,474 | 5.13 |
| 5/14/2026 | 5.41 | 5.41 | 5.34 | 5.38 | 297,805 | 5.15 |
| 5/13/2026 | 5.36 | 5.39 | 5.33 | 5.37 | 601,272 | 5.14 |
| 5/12/2026 | 5.28 | 5.35 | 5.26 | 5.35 | 509,149 | 5.12 |
| 5/11/2026 | 5.37 | 5.37 | 5.25 | 5.25 | 544,887 | 5.02 |
| 5/08/2026 | 5.36 | 5.36 | 5.34 | 5.36 | 293,941 | 5.13 |
| 5/07/2026 | 5.40 | 5.40 | 5.34 | 5.34 | 297,079 | 5.11 |
| 5/06/2026 | 5.40 | 5.41 | 5.37 | 5.38 | 283,046 | 5.15 |
| 5/05/2026 | 5.39 | 5.39 | 5.35 | 5.38 | 311,083 | 5.15 |
| 5/04/2026 | 5.38 | 5.44 | 5.33 | 5.37 | 622,934 | 5.14 |
| 5/01/2026 | 5.45 | 5.45 | 5.39 | 5.42 | 449,929 | 5.18 |