NYSE - Delayed Quote
USD
Abrdn Income Credit Strategies Fund (ACP-PA)
17.98
+0.05
(+0.26%)
At close: 3:03:40 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.93
17.98
17.98
17.98
17.98
1,674
Oct 29, 2026
17.99
17.99
17.93
17.93
17.93
1,697
Oct 28, 2026
17.93
18.05
17.93
17.93
17.93
7,777
Oct 27, 2026
17.87
18.02
17.80
18.02
18.02
5,485
Oct 26, 2026
17.87
17.92
17.75
17.75
17.75
700
Oct 23, 2026
17.71
17.80
17.71
17.77
17.77
6,322
Oct 22, 2026
17.66
17.73
17.54
17.70
17.70
6,735
Oct 21, 2026
17.67
17.68
17.67
17.68
17.68
676
Oct 20, 2026
17.75
17.75
17.75
17.75
17.75
-
Oct 19, 2026
17.80
17.80
17.74
17.75
17.75
1,478
Oct 16, 2026
17.84
17.97
17.81
17.81
17.81
6,193
Oct 15, 2026
17.55
17.89
17.55
17.80
17.80
10,378
Oct 14, 2026
17.58
17.58
17.42
17.54
17.54
5,670
Oct 13, 2026
17.60
17.72
17.41
17.72
17.72
7,888
Oct 12, 2026
17.61
17.70
17.61
17.62
17.62
1,515
Oct 9, 2026
17.83
17.91
17.71
17.71
17.71
4,860
Oct 8, 2026
17.66
17.90
17.42
17.88
17.88
6,145
Oct 7, 2026
17.78
17.87
17.70
17.87
17.87
795
Oct 6, 2026
17.70
17.80
17.70
17.79
17.79
1,116
Oct 5, 2026
17.83
17.87
17.69
17.85
17.85
10,709
Oct 2, 2026
18.20
18.29
17.84
17.85
17.85
2,578
Oct 1, 2026
17.72
18.04
17.68
17.82
17.82
5,915
Sep 30, 2026
18.00
18.35
17.86
18.35
18.35
2,796
Sep 29, 2026
17.87
18.42
17.64
18.06
18.06
10,895
Sep 28, 2026
18.15
18.19
17.89
18.05
18.05
2,203
Sep 25, 2026
18.38
18.38
18.38
18.38
18.38
455
Sep 24, 2026
18.30
18.50
18.26
18.36
18.36
5,258
Sep 23, 2026
18.29
18.52
18.25
18.28
18.28
790
Sep 22, 2026
18.75
19.00
18.38
18.38
18.38
1,486
Sep 21, 2026
18.55
18.58
18.30
18.30
18.30
2,209
Sep 18, 2026
0.32812
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
18.52
18.52
18.34
18.35
18.35
6,977
Sep 17, 2026
18.55
18.60
18.50
18.58
18.25
2,445
Sep 16, 2026
18.74
18.74
18.55
18.55
18.22
3,390
Sep 15, 2026
18.93
18.93
18.72
18.82
18.49
2,444
Sep 14, 2026
18.85
18.85
18.74
18.78
18.45
4,134
Sep 11, 2026
18.75
18.79
18.70
18.77
18.44
18,378
Sep 10, 2026
18.89
18.98
18.73
18.75
18.42
8,440
Sep 9, 2026
19.05
19.20
19.05
19.20
18.86
2,331
Sep 8, 2026
19.05
19.05
19.05
19.05
18.71
-
Sep 4, 2026
19.00
19.10
18.87
19.05
18.71
22,537
Sep 3, 2026
19.01
19.01
18.97
19.00
18.66
1,005
Sep 2, 2026
18.93
18.93
18.90
18.90
18.57
2,315
Sep 1, 2026
18.90
18.93
18.90
18.93
18.60
2,744
Aug 31, 2026
19.15
19.15
18.85
18.92
18.59
2,957
Aug 28, 2026
19.18
19.18
19.18
19.18
18.84
-
Aug 27, 2026
19.10
19.18
19.10
19.18
18.84
619
Aug 26, 2026
19.10
19.24
19.10
19.24
18.90
749
Aug 25, 2026
19.15
19.15
18.87
19.05
18.71
5,108
Aug 24, 2026
19.40
19.40
18.95
19.14
18.81
5,860
Aug 21, 2026
19.18
19.53
19.13
19.53
19.19
1,295
Aug 20, 2026
19.35
19.35
19.35
19.35
19.01
427
Aug 19, 2026
19.31
19.31
19.20
19.28
18.94
2,081
Aug 18, 2026
19.27
19.34
19.27
19.33
18.99
749
Aug 17, 2026
19.32
19.41
19.31
19.41
19.06
3,118
Aug 14, 2026
19.44
19.45
19.40
19.40
19.06
1,424
Aug 13, 2026
19.40
19.44
19.39
19.44
19.10
1,969
Aug 12, 2026
19.45
19.48
19.40
19.48
19.14
3,905
Aug 11, 2026
19.55
19.55
19.55
19.55
19.20
-
Aug 10, 2026
19.42
19.55
19.42
19.55
19.20
1,446
Aug 7, 2026
19.43
19.56
19.43
19.56
19.21
3,128
Aug 6, 2026
19.51
19.51
19.51
19.51
19.17
350
Aug 5, 2026
19.57
19.57
19.57
19.57
19.22
-
Aug 4, 2026
19.40
19.57
19.40
19.57
19.22
761
Aug 3, 2026
19.63
19.63
19.38
19.53
19.19
1,955
Jul 31, 2026
19.55
19.59
19.48
19.59
19.25
2,277
Jul 30, 2026
19.65
19.71
19.57
19.71
19.36
1,107
Jul 29, 2026
19.52
19.61
19.40
19.61
19.26
2,733
Jul 28, 2026
19.65
19.68
19.58
19.68
19.33
3,070
Jul 27, 2026
19.72
20.09
19.68
19.68
19.33
1,590
Jul 24, 2026
19.88
19.88
19.75
19.75
19.40
1,739
Jul 23, 2026
19.83
19.83
19.75
19.75
19.40
2,920
Jul 22, 2026
19.71
19.89
19.71
19.80
19.45
1,708
Jul 21, 2026
19.73
19.81
19.73
19.80
19.45
977
Jul 20, 2026
19.81
19.82
19.76
19.79
19.44
1,208
Jul 17, 2026
19.72
19.83
19.72
19.76
19.41
2,674
Jul 16, 2026
19.71
19.81
19.71
19.81
19.46
1,048
Jul 15, 2026
19.79
19.91
19.79
19.90
19.55
4,541
Jul 14, 2026
19.68
19.83
19.61
19.77
19.42
10,091
Jul 13, 2026
19.75
19.94
19.72
19.89
19.54
2,264
Jul 10, 2026
19.74
19.94
19.74
19.84
19.49
7,689
Jul 9, 2026
19.55
19.90
19.55
19.85
19.50
3,947
Jul 8, 2026
19.65
19.81
19.65
19.81
19.46
6,307
Jul 7, 2026
19.61
19.65
19.61
19.65
19.30
680
Jul 6, 2026
19.55
19.66
19.55
19.66
19.31
1,401
Jul 2, 2026
19.60
19.72
19.60
19.72
19.37
1,665
Jul 1, 2026
19.74
19.75
19.74
19.75
19.40
2,933
Jun 30, 2026
19.77
19.79
19.70
19.79
19.44
3,515
Jun 29, 2026
19.63
19.74
19.60
19.74
19.39
2,808
Jun 26, 2026
19.73
19.73
19.73
19.73
19.38
866
Jun 25, 2026
19.55
19.69
19.50
19.61
19.26
2,579
Jun 24, 2026
19.79
19.79
19.50
19.78
19.43
1,474
Jun 23, 2026
19.74
19.88
19.72
19.88
19.53
2,295
Jun 22, 2026
19.48
19.77
19.45
19.77
19.43
19,308
Jun 18, 2026
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
19.60
19.60
19.55
19.55
19.20
810
Jun 17, 2026
19.80
19.92
19.80
19.80
19.13
4,620
Jun 16, 2026
19.98
19.98
19.79
19.92
19.24
3,985
Jun 15, 2026
19.89
19.92
19.73
19.91
19.23
5,844
Jun 12, 2026
19.93
19.93
19.85
19.92
19.24
630
Jun 11, 2026
19.92
19.92
19.92
19.92
19.24
-
Jun 10, 2026
19.84
19.93
19.65
19.92
19.24
40,963
Jun 9, 2026
19.67
19.82
19.65
19.82
19.15
1,259
Jun 8, 2026
19.98
19.98
19.79
19.79
19.12
910
Jun 5, 2026
19.83
19.95
19.82
19.87
19.20
3,023
Jun 4, 2026
19.64
19.87
19.64
19.87
19.20
6,769
Jun 3, 2026
19.64
19.98
19.64
19.85
19.18
3,125
Jun 2, 2026
19.71
19.75
19.65
19.71
19.04
6,918
Jun 1, 2026
19.82
19.82
19.82
19.82
19.15
-
May 29, 2026
19.81
19.82
19.81
19.82
19.15
2,067
May 28, 2026
19.78
19.90
19.65
19.76
19.09
7,750
May 27, 2026
19.87
19.87
19.87
19.87
19.20
177
May 26, 2026
19.89
19.89
19.85
19.88
19.21
768
May 22, 2026
19.91
19.81
19.81
19.81
19.14
481
May 21, 2026
19.91
19.91
19.91
19.91
19.23
590
May 20, 2026
19.84
19.90
19.78
19.90
19.22
8,247
May 19, 2026
19.97
19.97
19.97
19.97
19.29
618
May 18, 2026
19.84
19.94
19.80
19.94
19.26
869
May 15, 2026
19.90
19.90
19.74
19.82
19.15
7,258
May 14, 2026
19.98
20.03
19.87
20.00
19.32
2,240
May 13, 2026
19.87
20.04
19.87
20.04
19.36
1,377
May 12, 2026
20.08
20.08
19.87
20.05
19.37
1,585
May 11, 2026
19.87
20.22
19.87
20.08
19.40
2,114
May 8, 2026
19.88
20.20
19.88
20.20
19.51
2,979
May 7, 2026
19.82
19.96
19.82
19.87
19.20
4,534
May 6, 2026
20.10
20.10
19.91
19.97
19.29
4,102
May 5, 2026
19.86
20.00
19.80
19.94
19.26
47,123
May 4, 2026
19.83
19.85
19.83
19.85
19.18
4,352
May 1, 2026
19.95
19.95
19.83
19.93
19.25
3,348
Apr 30, 2026
19.92
19.92
19.92
19.92
19.24
482
Apr 29, 2026
19.82
19.89
19.82
19.89
19.21
1,655
Apr 28, 2026
19.90
19.90
19.89
19.89
19.21
1,195
Apr 27, 2026
19.97
20.01
19.92
19.92
19.24
3,415
Apr 24, 2026
20.10
20.10
20.10
20.10
19.42
662
Apr 23, 2026
19.90
20.09
19.90
20.09
19.41
624
Apr 22, 2026
20.05
20.12
19.89
19.98
19.30
5,700
Apr 21, 2026
19.95
20.29
19.94
20.29
19.60
1,463
Apr 20, 2026
20.14
20.15
19.87
20.15
19.47
2,936
Apr 17, 2026
20.19
20.27
19.81
20.13
19.45
4,186
Apr 16, 2026
20.19
20.19
20.19
20.19
19.50
1,772
Apr 15, 2026
19.85
20.25
19.85
20.19
19.50
2,036
Apr 14, 2026
19.97
19.97
19.97
19.97
19.29
441
Apr 13, 2026
19.98
19.98
19.92
19.92
19.24
1,283
Apr 10, 2026
19.93
19.99
19.85
19.99
19.31
2,901
Apr 9, 2026
19.90
19.99
19.85
19.99
19.31
3,097
Apr 8, 2026
20.00
20.00
19.92
19.92
19.24
1,165
Apr 7, 2026
19.82
20.01
19.77
20.01
19.33
2,147
Apr 6, 2026
20.11
20.14
19.83
20.14
19.46
4,814
Apr 2, 2026
20.05
20.30
19.62
20.11
19.43
4,428
Apr 1, 2026
20.49
20.49
20.06
20.32
19.63
734
Mar 31, 2026
20.10
20.56
20.07
20.23
19.54
1,953
Mar 30, 2026
20.49
20.49
20.07
20.30
19.61
1,738
Mar 27, 2026
20.31
20.31
20.31
20.31
19.62
-
Mar 26, 2026
20.31
20.31
20.31
20.31
19.62
-
Mar 25, 2026
20.25
20.31
20.25
20.31
19.62
1,094
Mar 24, 2026
20.11
20.11
20.11
20.11
19.43
424
Mar 23, 2026
20.50
20.50
20.50
20.50
19.80
1,176
Mar 20, 2026
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
20.24
20.24
20.10
20.10
19.42
2,677
Mar 19, 2026
20.51
20.55
20.45
20.53
19.52
2,010
Mar 18, 2026
20.65
20.87
20.55
20.55
19.54
3,263
Mar 17, 2026
21.69
21.69
21.69
21.69
20.62
500
Mar 16, 2026
20.60
20.60
20.44
20.58
19.56
805
Mar 13, 2026
20.65
20.65
20.65
20.65
19.63
532
Mar 12, 2026
20.50
20.50
20.50
20.50
19.49
-
Mar 11, 2026
20.50
20.58
20.40
20.50
19.49
4,708
Mar 10, 2026
20.66
20.66
20.50
20.64
19.62
900
Mar 9, 2026
20.68
20.68
20.37
20.65
19.63
900
Mar 6, 2026
20.38
20.60
20.38
20.55
19.54
900
Mar 5, 2026
20.90
20.90
20.90
20.90
19.87
-
Mar 4, 2026
20.44
20.97
20.44
20.90
19.87
900
Mar 3, 2026
20.99
20.99
20.42
20.70
19.68
900
Mar 2, 2026
20.54
20.70
20.54
20.63
19.61
900
Feb 27, 2026
20.82
20.82
20.53
20.69
19.67
900
Feb 26, 2026
20.73
20.73
20.48
20.63
19.61
900
Feb 25, 2026
20.58
20.77
20.50
20.62
19.60
900
Feb 24, 2026
20.58
20.58
20.52
20.58
19.56
900
Feb 23, 2026
20.57
20.71
20.48
20.56
19.54
900
Feb 20, 2026
20.83
20.85
20.61
20.77
19.74
7,305
Feb 19, 2026
21.33
21.33
20.65
20.81
19.78
3,706
Feb 18, 2026
20.80
20.91
20.80
20.91
19.88
5,391
Feb 17, 2026
20.75
20.78
20.55
20.78
19.75
3,873
Feb 13, 2026
20.57
20.73
20.42
20.68
19.66
1,828
Feb 12, 2026
20.52
20.73
20.48
20.73
19.70
6,743
Feb 11, 2026
20.62
20.63
20.62
20.63
19.61
2,215
Feb 10, 2026
20.50
20.60
20.49
20.49
19.48
1,230
Feb 9, 2026
20.48
20.68
20.48
20.54
19.53
2,990
Feb 6, 2026
20.70
20.70
20.50
20.53
19.52
4,231
Feb 5, 2026
20.57
20.77
20.44
20.77
19.74
1,460
Feb 4, 2026
20.71
20.84
20.29
20.84
19.81
2,538
Feb 3, 2026
20.90
20.90
20.71
20.78
19.75
3,292
Feb 2, 2026
20.70
20.90
20.70
20.77
19.74
2,515
Jan 30, 2026
20.69
20.69
20.65
20.65
19.63
5,222
Jan 29, 2026
20.65
20.65
20.63
20.65
19.63
1,394
Jan 28, 2026
20.44
20.74
20.39
20.65
19.63
8,573
Jan 27, 2026
20.59
20.66
20.34
20.58
19.56
11,743
Jan 26, 2026
20.50
20.62
20.38
20.62
19.60
1,239
Jan 23, 2026
20.66
20.66
20.56
20.61
19.59
4,690
Jan 22, 2026
20.42
20.42
20.26
20.40
19.39
1,670
Jan 21, 2026
20.26
20.48
20.18
20.45
19.44
1,301
Jan 20, 2026
20.53
20.53
20.15
20.42
19.41
8,676
Jan 16, 2026
20.55
20.59
20.51
20.54
19.53
3,193
Jan 15, 2026
20.59
20.65
20.41
20.53
19.52
3,284
Jan 14, 2026
20.46
20.61
20.46
20.61
19.59
4,962
Jan 13, 2026
20.45
21.16
20.45
20.67
19.65
7,722
Jan 12, 2026
20.25
20.49
20.13
20.38
19.37
10,796
Jan 9, 2026
20.10
20.53
20.10
20.41
19.40
9,060
Jan 8, 2026
20.11
20.11
20.00
20.06
19.07
15,160
Jan 7, 2026
20.04
20.07
20.00
20.02
19.03
2,673
Jan 6, 2026
19.98
20.05
19.98
20.05
19.06
4,341
Jan 5, 2026
19.88
20.01
19.80
20.00
19.01
3,199
Jan 2, 2026
19.93
19.93
19.77
19.88
18.89
1,866
Dec 31, 2025
19.85
19.85
19.71
19.77
18.79
14,308
Dec 30, 2025
19.68
19.87
19.61
19.78
18.80
28,215
Dec 29, 2025
19.87
19.87
19.68
19.68
18.71
8,185
Dec 26, 2025
19.92
20.06
19.86
19.86
18.88
4,271
Dec 24, 2025
19.90
20.02
19.90
19.95
18.96
2,968
Dec 23, 2025
19.86
19.97
19.77
19.90
18.92
7,607
Dec 22, 2025
20.13
20.14
19.81
20.02
19.03
15,711
Dec 19, 2025
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
20.02
20.12
19.91
20.10
19.11
10,737
Dec 18, 2025
20.12
20.33
20.12
20.23
18.92
12,314
Dec 17, 2025
20.29
20.46
20.01
20.20
18.89
20,725
Dec 16, 2025
20.42
20.55
20.30
20.39
19.07
10,810
Dec 15, 2025
20.47
20.53
20.47
20.52
19.19
1,721
Dec 12, 2025
20.52
20.54
20.41
20.47
19.14
14,084
Dec 11, 2025
20.52
20.63
20.50
20.57
19.24
2,490
Dec 10, 2025
20.53
20.62
20.51
20.62
19.28
5,248
Dec 9, 2025
20.55
20.70
20.55
20.63
19.29
9,509
Dec 8, 2025
20.53
20.58
20.42
20.53
19.20
4,636
Dec 5, 2025
20.55
20.71
20.42
20.69
19.35
4,972
Dec 4, 2025
20.60
20.65
20.60
20.65
19.31
1,376
Dec 3, 2025
20.44
20.79
20.44
20.79
19.44
2,792
Dec 2, 2025
20.42
20.65
20.42
20.55
19.22
5,505
Dec 1, 2025
20.55
20.55
20.34
20.50
19.17
3,205
Nov 28, 2025
20.55
20.55
20.54
20.55
19.22
1,364
Nov 26, 2025
20.45
20.65
20.41
20.60
19.27
9,112
Nov 25, 2025
20.55
20.59
20.43
20.55
19.22
4,484
Nov 24, 2025
20.48
20.55
20.43
20.50
19.17
5,899
Nov 21, 2025
20.50
20.50
20.36
20.48
19.15
4,065
Nov 20, 2025
20.57
20.61
20.48
20.61
19.27
1,028
Nov 19, 2025
20.30
20.63
20.30
20.63
19.29
6,560
Nov 18, 2025
20.48
20.51
20.09
20.39
19.07
10,353
Nov 17, 2025
20.41
20.50
20.38
20.48
19.15
9,591
Nov 14, 2025
20.60
20.76
20.50
20.60
19.27
3,471
Nov 13, 2025
20.85
20.85
20.61
20.73
19.39
2,405
Nov 12, 2025
20.86
20.86
20.75
20.81
19.46
2,842
Nov 11, 2025
20.77
20.98
20.77
20.98
19.62
823
Nov 10, 2025
20.80
20.98
20.80
20.98
19.62
823
Nov 7, 2025
20.87
20.93
20.80
20.93
19.57
980
Nov 6, 2025
20.93
20.93
20.93
20.93
19.57
-
Nov 5, 2025
20.90
20.93
20.82
20.93
19.57
937
Nov 4, 2025
20.80
20.93
20.80
20.93
19.57
4,903
Nov 3, 2025
20.91
21.00
20.91
20.99
19.63
2,555
Oct 31, 2025
21.01
21.01
20.90
20.98
19.62
1,930
