abrdn Income Credit Strategies Fund (ACP) Historical Stock Data
5.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACP is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 5.95 | 5.99 | ↑$0.04 (0.67%) | 5.93 | 6.00 | 447.04K |
| 2024-12-23 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.93 | 5.98 | 1.09M |
| 2024-12-20 | 5.83 | 5.94 | ↑$0.11 (1.89%) | 5.83 | 5.97 | 1.19M |
| 2024-12-19 | 5.83 | 5.83 | ↑$0.00 (0.00%) | 5.81 | 5.88 | 1.85M |
| 2024-12-18 | 5.90 | 5.84 | ↓$0.06 (-1.02%) | 5.84 | 5.96 | 1.61M |
| 2024-12-17 | 5.91 | 5.93 | ↑$0.02 (0.34%) | 5.91 | 5.97 | 1.18M |
| 2024-12-16 | 6.00 | 5.93 | ↓$0.07 (-1.17%) | 5.92 | 6.03 | 2.50M |
| 2024-12-13 | 6.03 | 6.01 | ↓$0.02 (-0.33%) | 6.00 | 6.06 | 1.11M |
| 2024-12-12 | 6.11 | 6.01 | ↓$0.10 (-1.64%) | 5.97 | 6.14 | 3.85M |
| 2024-12-11 | 6.16 | 6.17 | ↑$0.01 (0.16%) | 6.11 | 6.22 | 3.90M |
| 2024-12-10 | 6.45 | 6.45 | ↑$0.00 (0.00%) | 6.44 | 6.47 | 660.70K |
| 2024-12-09 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.42 | 6.47 | 635.65K |
| 2024-12-06 | 6.46 | 6.42 | ↓$0.04 (-0.62%) | 6.39 | 6.46 | 744.44K |
| 2024-12-05 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.41 | 6.45 | 509.39K |
| 2024-12-04 | 6.47 | 6.45 | ↓$0.02 (-0.31%) | 6.44 | 6.49 | 493.09K |
| 2024-12-03 | 6.46 | 6.49 | ↑$0.03 (0.46%) | 6.45 | 6.50 | 671.18K |
| 2024-12-02 | 6.44 | 6.47 | ↑$0.03 (0.47%) | 6.42 | 6.47 | 606.74K |
| 2024-11-29 | 6.45 | 6.44 | ↓$0.01 (-0.16%) | 6.41 | 6.47 | 573.46K |
| 2024-11-27 | 6.40 | 6.42 | ↑$0.02 (0.31%) | 6.39 | 6.42 | 560.84K |
| 2024-11-26 | 6.40 | 6.40 | ↑$0.00 (0.00%) | 6.39 | 6.42 | 507.50K |
| 2024-11-25 | 6.43 | 6.42 | ↓$0.01 (-0.16%) | 6.42 | 6.45 | 557.30K |
| 2024-11-22 | 6.40 | 6.42 | ↑$0.02 (0.31%) | 6.40 | 6.43 | 737.41K |
| 2024-11-21 | 6.44 | 6.41 | ↓$0.03 (-0.47%) | 6.40 | 6.46 | 556.57K |
| 2024-11-20 | 6.53 | 6.52 | ↓$0.01 (-0.15%) | 6.52 | 6.56 | 807.76K |
| 2024-11-19 | 6.54 | 6.52 | ↓$0.02 (-0.31%) | 6.50 | 6.54 | 802.61K |
| 2024-11-18 | 6.50 | 6.53 | ↑$0.03 (0.46%) | 6.49 | 6.54 | 0.91M |
| 2024-11-15 | 6.52 | 6.47 | ↓$0.05 (-0.77%) | 6.47 | 6.55 | 695K |
| 2024-11-14 | 6.54 | 6.49 | ↓$0.05 (-0.76%) | 6.47 | 6.54 | 418.37K |
| 2024-11-13 | 6.54 | 6.49 | ↓$0.05 (-0.76%) | 6.48 | 6.55 | 484.43K |
| 2024-11-12 | 6.58 | 6.55 | ↓$0.03 (-0.46%) | 6.51 | 6.59 | 529.92K |
Create an account or log in to view more rows.
$ACP Exciting times ahead people.
$ACP get ready bears and bulls
$ACP This may be your last opportunity to buy on the cheap??
$ACP lol who sold
$ACP eyeing for a scalp
$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