Abrdn Income Credit Strategies Fund (ACP) Historical Stock Data
5.47 ↑0.02 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACP is down -0.01% a day on average. There have been 16 days where Abrdn Income Credit Strategies Fund closed green and 14 days where ACP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.45 | 5.47 | ↑$0.02 (0.37%) | 5.44 | 5.48 | 441.10K |
| 2025-12-23 | 5.43 | 5.45 | ↑$0.02 (0.37%) | 5.43 | 5.45 | 644.64K |
| 2025-12-22 | 5.39 | 5.43 | ↑$0.04 (0.74%) | 5.39 | 5.43 | 1.20M |
| 2025-12-19 | 5.41 | 5.39 | ↓$0.02 (-0.37%) | 5.38 | 5.44 | 643.67K |
| 2025-12-18 | 5.41 | 5.41 | ↑$0.00 (0.00%) | 5.39 | 5.44 | 586.61K |
| 2025-12-17 | 5.39 | 5.38 | ↓$0.01 (-0.19%) | 5.38 | 5.43 | 485.94K |
| 2025-12-16 | 5.40 | 5.42 | ↑$0.02 (0.37%) | 5.39 | 5.42 | 682.21K |
| 2025-12-15 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.38 | 5.41 | 629.43K |
| 2025-12-12 | 5.40 | 5.38 | ↓$0.02 (-0.37%) | 5.37 | 5.42 | 572.36K |
| 2025-12-11 | 5.42 | 5.42 | ↑$0.00 (0.00%) | 5.41 | 5.43 | 449.72K |
| 2025-12-10 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.39 | 5.43 | 533.42K |
| 2025-12-09 | 5.41 | 5.40 | ↓$0.01 (-0.18%) | 5.39 | 5.43 | 474.44K |
| 2025-12-08 | 5.43 | 5.41 | ↓$0.02 (-0.37%) | 5.34 | 5.43 | 755.07K |
| 2025-12-05 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.40 | 5.45 | 632.09K |
| 2025-12-04 | 5.42 | 5.44 | ↑$0.02 (0.37%) | 5.39 | 5.45 | 524.76K |
| 2025-12-03 | 5.41 | 5.42 | ↑$0.01 (0.18%) | 5.38 | 5.42 | 622.60K |
| 2025-12-02 | 5.41 | 5.40 | ↓$0.01 (-0.18%) | 5.38 | 5.43 | 646.12K |
| 2025-12-01 | 5.46 | 5.42 | ↓$0.04 (-0.73%) | 5.39 | 5.46 | 797.92K |
| 2025-11-28 | 5.39 | 5.47 | ↑$0.08 (1.48%) | 5.39 | 5.48 | 734.82K |
| 2025-11-26 | 5.35 | 5.38 | ↑$0.03 (0.56%) | 5.33 | 5.38 | 646.76K |
| 2025-11-25 | 5.30 | 5.34 | ↑$0.04 (0.75%) | 5.30 | 5.34 | 867.45K |
| 2025-11-24 | 5.22 | 5.30 | ↑$0.08 (1.53%) | 5.22 | 5.30 | 1.09M |
| 2025-11-21 | 5.15 | 5.22 | ↑$0.07 (1.36%) | 5.13 | 5.22 | 1.02M |
| 2025-11-20 | 5.33 | 5.23 | ↓$0.10 (-1.88%) | 5.23 | 5.36 | 0.91M |
| 2025-11-19 | 5.40 | 5.32 | ↓$0.08 (-1.48%) | 5.32 | 5.41 | 733.58K |
| 2025-11-18 | 5.45 | 5.38 | ↓$0.07 (-1.28%) | 5.38 | 5.46 | 638.89K |
| 2025-11-17 | 5.47 | 5.47 | ↑$0.00 (0.00%) | 5.44 | 5.48 | 711.60K |
| 2025-11-14 | 5.45 | 5.50 | ↑$0.05 (0.92%) | 5.42 | 5.50 | 535.52K |
| 2025-11-13 | 5.52 | 5.45 | ↓$0.07 (-1.27%) | 5.43 | 5.53 | 571.97K |
| 2025-11-12 | 5.52 | 5.51 | ↓$0.01 (-0.18%) | 5.48 | 5.52 | 471.70K |
Create an account or log in to view more rows.
$ACP my put options are fine
$ACP warming up
$ACP ADDING MORE…
$ACP headed back to all time highs shortly
$ACP Of course
$ACP I'm friggin bored. Just give us our money already
$ACP is being added
$ACP Reinvest your dividends
$ACP fuck all u greedy bulls
$ACP shorting it