abrdn Income Credit Strategies Fund (ACP) Historical Stock Data
6.47 ↓0.11 (-1.67%)
As of April 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ACP is down -0.31% a day on average. There have been 13 days where abrdn Income Credit Strategies Fund closed green and 17 days where ACP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.62 | 6.47 | ↓$0.15 (-2.27%) | 6.44 | 6.62 | 868.94K |
| 2024-04-23 | 6.58 | 6.58 | ↑$0.00 (0.00%) | 6.56 | 6.65 | 341.75K |
| 2024-04-22 | 6.60 | 6.57 | ↓$0.03 (-0.45%) | 6.57 | 6.65 | 375.24K |
| 2024-04-19 | 6.72 | 6.68 | ↓$0.04 (-0.60%) | 6.64 | 6.76 | 432.27K |
| 2024-04-18 | 6.66 | 6.72 | ↑$0.06 (0.90%) | 6.64 | 6.75 | 368.46K |
| 2024-04-17 | 6.59 | 6.67 | ↑$0.08 (1.21%) | 6.59 | 6.74 | 498.37K |
| 2024-04-16 | 6.64 | 6.59 | ↓$0.05 (-0.75%) | 6.55 | 6.68 | 342.93K |
| 2024-04-15 | 6.64 | 6.58 | ↓$0.06 (-0.90%) | 6.57 | 6.74 | 523.87K |
| 2024-04-12 | 6.67 | 6.62 | ↓$0.05 (-0.75%) | 6.62 | 6.71 | 389.27K |
| 2024-04-11 | 6.76 | 6.69 | ↓$0.07 (-1.04%) | 6.69 | 6.76 | 432.03K |
| 2024-04-10 | 6.73 | 6.74 | ↑$0.01 (0.15%) | 6.71 | 6.78 | 330.04K |
| 2024-04-09 | 6.78 | 6.78 | ↓$0.00 (-0.07%) | 6.74 | 6.80 | 231.05K |
| 2024-04-08 | 6.73 | 6.77 | ↑$0.04 (0.59%) | 6.73 | 6.79 | 192.52K |
| 2024-04-05 | 6.75 | 6.73 | ↓$0.02 (-0.30%) | 6.70 | 6.78 | 233.26K |
| 2024-04-04 | 6.84 | 6.73 | ↓$0.11 (-1.61%) | 6.72 | 6.84 | 411.14K |
| 2024-04-03 | 6.75 | 6.77 | ↑$0.02 (0.30%) | 6.75 | 6.80 | 204.10K |
| 2024-04-02 | 6.77 | 6.76 | ↓$0.01 (-0.15%) | 6.72 | 6.80 | 243.43K |
| 2024-04-01 | 6.80 | 6.80 | ↑$0.00 (0.00%) | 6.75 | 6.81 | 355.45K |
| 2024-03-28 | 6.76 | 6.78 | ↑$0.02 (0.30%) | 6.75 | 6.81 | 272.25K |
| 2024-03-27 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.65 | 6.77 | 441.51K |
| 2024-03-26 | 6.75 | 6.74 | ↓$0.01 (-0.15%) | 6.72 | 6.75 | 225.78K |
| 2024-03-25 | 6.75 | 6.71 | ↓$0.04 (-0.59%) | 6.70 | 6.76 | 476.47K |
| 2024-03-22 | 6.81 | 6.72 | ↓$0.09 (-1.32%) | 6.72 | 6.81 | 517.98K |
| 2024-03-21 | 6.90 | 6.81 | ↓$0.09 (-1.30%) | 6.80 | 6.90 | 345.75K |
| 2024-03-20 | 6.93 | 6.89 | ↓$0.04 (-0.58%) | 6.86 | 6.95 | 431.76K |
| 2024-03-19 | 7.04 | 7.04 | ↑$0.00 (0.00%) | 7.00 | 7.05 | 508.52K |
| 2024-03-18 | 6.99 | 7.01 | ↑$0.02 (0.29%) | 6.98 | 7.03 | 507.71K |
| 2024-03-15 | 6.93 | 6.94 | ↑$0.01 (0.14%) | 6.91 | 6.94 | 214.35K |
| 2024-03-14 | 6.98 | 6.93 | ↓$0.05 (-0.72%) | 6.90 | 6.99 | 306.06K |
| 2024-03-13 | 6.95 | 6.98 | ↑$0.03 (0.43%) | 6.93 | 6.98 | 271.59K |
Create an account or log in to view more rows.
$ACP shorters eat my shit
$ACP over a thousand shares in now
$ACP Like if the Hedgies are fucked
$ACP Bull flag forming?
$ACP never selling
$ACP do what the markets tells you to do not the other way around
$ACP Yolo
$ACP my put options are fine
$ACP one of the poorest performed stocks for a big name.
$ACP keep it going