abrdn Income Credit Strategies Fund (ACP)
6.1000
+0.0600 (0.99%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.06 | 6.11 | 6.04 | 6.10 | 669,653 | 6.10 |
| 1/30/2025 | 6.02 | 6.04 | 6.00 | 6.04 | 620,918 | 6.04 |
| 1/29/2025 | 5.98 | 6.01 | 5.98 | 6.00 | 516,705 | 6.00 |
| 1/28/2025 | 6.00 | 6.01 | 5.97 | 6.00 | 541,398 | 6.00 |
| 1/27/2025 | 6.00 | 6.03 | 5.97 | 5.98 | 583,420 | 5.98 |
| 1/24/2025 | 6.02 | 6.06 | 6.00 | 6.01 | 744,337 | 6.01 |
| 1/23/2025 | 6.10 | 6.15 | 6.09 | 6.10 | 645,794 | 6.02 |
| 1/22/2025 | 6.04 | 6.11 | 6.04 | 6.10 | 769,215 | 6.02 |
| 1/21/2025 | 6.09 | 6.09 | 6.04 | 6.04 | 965,019 | 5.96 |
| 1/17/2025 | 6.15 | 6.17 | 6.07 | 6.09 | 4,054,599 | 6.01 |
| 1/16/2025 | 6.09 | 6.15 | 6.07 | 6.10 | 1,002,976 | 6.02 |
| 1/15/2025 | 6.04 | 6.09 | 6.03 | 6.07 | 1,400,186 | 5.99 |
| 1/14/2025 | 6.00 | 6.05 | 5.98 | 6.00 | 775,773 | 5.92 |
| 1/13/2025 | 5.97 | 6.01 | 5.95 | 5.97 | 1,509,273 | 5.89 |
| 1/10/2025 | 5.95 | 5.95 | 5.91 | 5.93 | 742,924 | 5.85 |
| 1/08/2025 | 5.90 | 5.95 | 5.90 | 5.95 | 381,585 | 5.87 |
| 1/07/2025 | 5.91 | 5.95 | 5.90 | 5.90 | 923,907 | 5.82 |
| 1/06/2025 | 5.95 | 5.96 | 5.91 | 5.92 | 1,374,345 | 5.84 |
| 1/03/2025 | 5.97 | 5.99 | 5.93 | 5.97 | 1,263,556 | 5.89 |
| 1/02/2025 | 5.96 | 6.00 | 5.96 | 6.00 | 925,450 | 5.92 |
| 12/31/2024 | 6.00 | 0.00 | 6.00 | 5.97 | 0 | 5.89 |
| 12/30/2024 | 5.93 | 6.01 | 5.92 | 6.00 | 1,297,122 | 5.92 |
| 12/27/2024 | 6.06 | 6.06 | 6.04 | 6.05 | 885,987 | 5.90 |
| 12/26/2024 | 5.99 | 6.06 | 5.98 | 6.06 | 1,092,065 | 5.91 |
| 12/24/2024 | 5.95 | 6.00 | 5.93 | 5.99 | 447,036 | 5.84 |
| 12/23/2024 | 5.96 | 5.98 | 5.93 | 5.96 | 1,090,453 | 5.81 |
| 12/20/2024 | 5.83 | 5.96 | 5.83 | 5.94 | 1,191,778 | 5.79 |
| 12/19/2024 | 5.83 | 5.88 | 5.81 | 5.85 | 1,718,777 | 5.70 |
| 12/18/2024 | 5.90 | 5.96 | 5.84 | 5.84 | 1,617,636 | 5.69 |
| 12/17/2024 | 5.91 | 5.97 | 5.91 | 5.93 | 1,178,663 | 5.78 |
| 12/16/2024 | 6.00 | 6.03 | 5.92 | 5.93 | 2,497,610 | 5.78 |
| 12/13/2024 | 6.03 | 6.06 | 6.00 | 6.01 | 1,114,548 | 5.86 |
| 12/12/2024 | 6.11 | 6.14 | 5.96 | 6.01 | 3,848,296 | 5.86 |
| 12/11/2024 | 6.16 | 6.22 | 6.11 | 6.17 | 3,915,125 | 6.01 |
| 12/10/2024 | 6.45 | 6.47 | 6.44 | 6.45 | 771,940 | 6.29 |
| 12/09/2024 | 6.44 | 6.47 | 6.42 | 6.42 | 636,203 | 6.26 |
| 12/06/2024 | 6.46 | 6.46 | 6.39 | 6.42 | 744,508 | 6.26 |
| 12/05/2024 | 6.44 | 6.45 | 6.41 | 6.42 | 509,406 | 6.26 |
| 12/04/2024 | 6.47 | 6.49 | 6.44 | 6.45 | 493,172 | 6.29 |
| 12/03/2024 | 6.46 | 6.50 | 6.45 | 6.49 | 671,502 | 6.32 |
| 12/02/2024 | 6.44 | 6.47 | 6.42 | 6.47 | 606,803 | 6.30 |
| 11/29/2024 | 6.45 | 6.47 | 6.41 | 6.44 | 573,459 | 6.28 |
| 11/27/2024 | 6.40 | 6.42 | 6.39 | 6.42 | 560,835 | 6.26 |
| 11/26/2024 | 6.40 | 6.42 | 6.39 | 6.40 | 507,171 | 6.24 |
| 11/25/2024 | 6.43 | 6.45 | 6.42 | 6.42 | 557,304 | 6.26 |
| 11/22/2024 | 6.40 | 6.43 | 6.39 | 6.42 | 737,405 | 6.26 |
| 11/21/2024 | 6.44 | 6.46 | 6.40 | 6.41 | 556,832 | 6.25 |
| 11/20/2024 | 6.53 | 6.55 | 6.51 | 6.52 | 807,766 | 6.26 |
| 11/19/2024 | 6.54 | 6.54 | 6.50 | 6.52 | 802,808 | 6.26 |
| 11/18/2024 | 6.50 | 6.54 | 6.49 | 6.53 | 914,147 | 6.27 |
| 11/15/2024 | 6.52 | 6.54 | 6.47 | 6.47 | 695,188 | 6.21 |
| 11/14/2024 | 6.54 | 6.54 | 6.47 | 6.49 | 418,414 | 6.23 |
| 11/13/2024 | 6.54 | 6.55 | 6.47 | 6.49 | 484,865 | 6.23 |
| 11/12/2024 | 6.58 | 6.59 | 6.51 | 6.55 | 530,200 | 6.28 |
| 11/11/2024 | 6.54 | 6.59 | 6.54 | 6.55 | 300,523 | 6.28 |
| 11/08/2024 | 6.50 | 6.57 | 6.50 | 6.55 | 445,397 | 6.28 |
| 11/07/2024 | 6.49 | 6.52 | 6.47 | 6.52 | 481,606 | 6.26 |
| 11/06/2024 | 6.49 | 6.50 | 6.45 | 6.46 | 468,957 | 6.20 |
| 11/05/2024 | 6.43 | 6.48 | 6.43 | 6.45 | 360,450 | 6.19 |
| 11/04/2024 | 6.40 | 6.44 | 6.39 | 6.42 | 1,024,841 | 6.16 |
| 11/01/2024 | 6.49 | 6.50 | 6.44 | 6.44 | 714,776 | 6.18 |