5 DAY PERFORMANCE
+14.62%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+2.30%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-9.81%
abrdn Income Credit Strategies Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.67 | $4.70 (0.64%) | $4.72 | $4.66 | 664.81 K | $589.71 M |
| 09/18/2026 | $4.69 | $4.65 (-0.85%) | $4.69 | $4.61 | 650.23 K | $583.44 M |
| 09/17/2026 | $4.67 | $4.68 (0.21%) | $4.74 | $4.65 | 1.06 M | $587.20 M |
| 09/16/2026 | $4.64 | $4.65 (0.22%) | $4.70 | $4.61 | 1.01 M | $583.44 M |
| 09/15/2026 | $4.58 | $4.60 (0.44%) | $4.66 | $4.50 | 4.19 M | $577.17 M |
| 09/14/2026 | $4.53 | $4.57 (0.88%) | $4.60 | $4.50 | 2.84 M | $573.40 M |
| 09/11/2026 | $4.87 | $4.84 (-0.62%) | $4.87 | $4.83 | 484.24 K | $607.28 M |
| 09/10/2026 | $4.92 | $4.85 (-1.42%) | $4.92 | $4.83 | 1.06 M | $608.53 M |
| 09/09/2026 | $4.98 | $4.92 (-1.2%) | $4.99 | $4.92 | 571.16 K | $617.32 M |
| 09/08/2026 | $4.95 | $4.99 (0.81%) | $4.99 | $4.95 | 460.40 K | $626.10 M |
| 09/04/2026 | $5.02 | $4.95 (-1.39%) | $5.02 | $4.95 | 494.19 K | $621.08 M |
| 09/03/2026 | $5.06 | $5.00 (-1.19%) | $5.06 | $4.99 | 434.15 K | $627.35 M |
| 09/02/2026 | $5.04 | $5.09 (0.99%) | $5.09 | $5.03 | 322.63 K | $638.65 M |
| 09/01/2026 | $5.07 | $5.04 (-0.59%) | $5.07 | $5.02 | 397.88 K | $632.37 M |
| 08/31/2026 | $5.11 | $5.07 (-0.78%) | $5.12 | $5.05 | 628.28 K | $636.14 M |
| 08/28/2026 | $5.06 | $5.12 (1.19%) | $5.12 | $5.05 | 386.45 K | $642.41 M |
| 08/27/2026 | $5.05 | $5.05 (0%) | $5.06 | $5.02 | 254.30 K | $633.63 M |
| 08/26/2026 | $5.05 | $5.02 (-0.59%) | $5.06 | $5.02 | 323.69 K | $629.86 M |
| 08/25/2026 | $5.04 | $5.07 (0.6%) | $5.08 | $5.01 | 483.70 K | $636.14 M |
| 08/24/2026 | $5.00 | $5.00 (0%) | $5.05 | $5.00 | 525.94 K | $627.35 M |
| 08/21/2026 | $5.12 | $5.09 (-0.59%) | $5.14 | $5.09 | 314.60 K | $638.65 M |
| 08/20/2026 | $5.20 | $5.08 (-2.31%) | $5.20 | $5.08 | 382.20 K | $637.39 M |
| 08/19/2026 | $5.20 | $5.19 (-0.19%) | $5.22 | $5.17 | 310.64 K | $651.19 M |
| 08/18/2026 | $5.14 | $5.20 (1.17%) | $5.20 | $5.10 | 813.11 K | $652.45 M |
| 08/17/2026 | $5.15 | $5.14 (-0.19%) | $5.16 | $5.09 | 342.12 K | $644.92 M |
| 08/14/2026 | $5.16 | $5.14 (-0.39%) | $5.16 | $5.12 | 295.06 K | $644.92 M |
| 08/13/2026 | $5.15 | $5.13 (-0.39%) | $5.16 | $5.13 | 436.96 K | $643.66 M |
| 08/12/2026 | $5.14 | $5.15 (0.19%) | $5.16 | $5.12 | 576.70 K | $646.17 M |
| 08/11/2026 | $5.09 | $5.11 (0.39%) | $5.14 | $5.08 | 707.08 K | $641.16 M |
| 08/10/2026 | $5.06 | $5.08 (0.4%) | $5.09 | $5.05 | 403.52 K | $637.39 M |
| 08/07/2026 | $5.06 | $5.08 (0.4%) | $5.10 | $5.06 | 395.44 K | $637.39 M |
| 08/06/2026 | $5.05 | $5.06 (0.2%) | $5.08 | $5.03 | 331.90 K | $634.88 M |
| 08/05/2026 | $5.06 | $5.02 (-0.79%) | $5.07 | $5.01 | 444.24 K | $629.86 M |
| 08/04/2026 | $5.05 | $5.06 (0.2%) | $5.07 | $5.04 | 388.40 K | $634.88 M |
| 08/03/2026 | $5.06 | $5.02 (-0.79%) | $5.09 | $5.00 | 901.34 K | $629.86 M |
| 07/31/2026 | $5.08 | $5.06 (-0.39%) | $5.09 | $5.03 | 508.20 K | $634.88 M |
| 07/30/2026 | $5.04 | $5.07 (0.6%) | $5.07 | $5.01 | 423.05 K | $636.14 M |
| 07/29/2026 | $5.03 | $5.03 (0%) | $5.04 | $5.01 | 343.35 K | $631.12 M |
| 07/28/2026 | $5.10 | $5.03 (-1.37%) | $5.12 | $5.03 | 651.73 K | $631.12 M |
| 07/27/2026 | $5.08 | $5.11 (0.59%) | $5.11 | $5.07 | 460.32 K | $641.16 M |
| 07/24/2026 | $5.16 | $5.10 (-1.16%) | $5.16 | $5.07 | 1.04 M | $639.90 M |
| 07/23/2026 | $5.20 | $5.16 (-0.77%) | $5.21 | $5.14 | 467.29 K | $647.43 M |
| 07/22/2026 | $5.32 | $5.30 (-0.38%) | $5.34 | $5.28 | 764.00 K | $664.99 M |
| 07/21/2026 | $5.29 | $5.31 (0.38%) | $5.32 | $5.29 | 488.11 K | $666.25 M |
| 07/20/2026 | $5.16 | $5.28 (2.33%) | $5.30 | $5.16 | 1.25 M | $662.49 M |
| 07/17/2026 | $5.20 | $5.16 (-0.77%) | $5.21 | $5.15 | 706.73 K | $647.43 M |
| 07/16/2026 | $5.21 | $5.20 (-0.19%) | $5.23 | $5.19 | 543.59 K | $652.45 M |
| 07/15/2026 | $5.22 | $5.20 (-0.38%) | $5.23 | $5.20 | 362.25 K | $652.45 M |
| 07/14/2026 | $5.19 | $5.21 (0.39%) | $5.22 | $5.18 | 371.78 K | $653.70 M |
| 07/13/2026 | $5.22 | $5.19 (-0.57%) | $5.22 | $5.18 | 274.36 K | $651.19 M |
| 07/10/2026 | $5.22 | $5.22 (0%) | $5.24 | $5.19 | 383.80 K | $654.96 M |
| 07/09/2026 | $5.25 | $5.23 (-0.38%) | $5.25 | $5.20 | 398.12 K | $656.21 M |
| 07/08/2026 | $5.24 | $5.25 (0.19%) | $5.25 | $5.20 | 286.02 K | $658.72 M |
| 07/07/2026 | $5.27 | $5.23 (-0.76%) | $5.27 | $5.23 | 254.83 K | $656.21 M |
| 07/06/2026 | $5.28 | $5.25 (-0.57%) | $5.29 | $5.25 | 283.48 K | $603.92 M |
| 07/02/2026 | $5.28 | $5.28 (0%) | $5.28 | $5.25 | 199.33 K | $607.37 M |
| 07/01/2026 | $5.24 | $5.25 (0.19%) | $5.29 | $5.23 | 368.60 K | $603.92 M |
| 06/30/2026 | $5.26 | $5.20 (-1.14%) | $5.30 | $5.20 | 518.10 K | $598.17 M |
| 06/29/2026 | $5.18 | $5.26 (1.54%) | $5.26 | $5.17 | 551.25 K | $605.07 M |
| 06/26/2026 | $5.20 | $5.19 (-0.19%) | $5.21 | $5.16 | 387.30 K | $597.02 M |
| 06/25/2026 | $5.14 | $5.18 (0.78%) | $5.19 | $5.12 | 542.24 K | $595.87 M |
| 06/24/2026 | $5.16 | $5.12 (-0.78%) | $5.16 | $5.12 | 317.02 K | $588.97 M |
| 06/23/2026 | $5.16 | $5.13 (-0.58%) | $5.17 | $5.11 | 605.54 K | $590.12 M |
| 06/22/2026 | $5.27 | $5.24 (-0.57%) | $5.28 | $5.23 | 381.74 K | $602.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
