5 DAY PERFORMANCE
+5.34%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
-0.19%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-10.42%
abrdn Income Credit Strategies Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.07 | $5.08 (0.18%) | $5.09 | $5.07 | 134.68 K | |
| 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 |
| 06/18/2026 | $5.26 | $5.27 (0.19%) | $5.31 | $5.23 | 472.25 K | $606.22 M |
| 06/17/2026 | $5.31 | $5.22 (-1.69%) | $5.32 | $5.22 | 739.81 K | $600.47 M |
| 06/16/2026 | $5.31 | $5.32 (0.19%) | $5.32 | $5.30 | 372.74 K | $611.97 M |
| 06/15/2026 | $5.29 | $5.29 (0%) | $5.31 | $5.26 | 409.80 K | $608.52 M |
| 06/12/2026 | $5.26 | $5.26 (0%) | $5.29 | $5.24 | 287.92 K | $605.07 M |
| 06/11/2026 | $5.30 | $5.25 (-0.94%) | $5.30 | $5.24 | 285.47 K | $603.92 M |
| 06/10/2026 | $5.25 | $5.27 (0.38%) | $5.30 | $5.24 | 335.40 K | $606.22 M |
| 06/09/2026 | $5.26 | $5.26 (0%) | $5.28 | $5.20 | 468.62 K | $605.07 M |
| 06/08/2026 | $5.23 | $5.25 (0.38%) | $5.29 | $5.21 | 507.57 K | $603.92 M |
| 06/05/2026 | $5.23 | $5.21 (-0.38%) | $5.23 | $5.15 | 404.30 K | $599.32 M |
| 06/04/2026 | $5.24 | $5.23 (-0.19%) | $5.31 | $5.23 | 560.00 K | $601.62 M |
| 06/03/2026 | $5.30 | $5.25 (-0.94%) | $5.31 | $5.23 | 519.84 K | $603.92 M |
| 06/02/2026 | $5.31 | $5.30 (-0.19%) | $5.36 | $5.28 | 501.93 K | $609.67 M |
| 06/01/2026 | $5.36 | $5.31 (-0.93%) | $5.40 | $5.31 | 553.44 K | $610.82 M |
| 05/29/2026 | $5.39 | $5.36 (-0.56%) | $5.40 | $5.35 | 382.02 K | $616.58 M |
| 05/28/2026 | $5.30 | $5.39 (1.7%) | $5.39 | $5.30 | 652.03 K | $620.03 M |
| 05/27/2026 | $5.36 | $5.30 (-1.12%) | $5.36 | $5.29 | 513.93 K | $609.67 M |
| 05/26/2026 | $5.30 | $5.34 (0.75%) | $5.35 | $5.28 | 467.51 K | $614.27 M |
| 05/22/2026 | $5.30 | $5.29 (-0.19%) | $5.30 | $5.26 | 287.94 K | $608.52 M |
| 05/21/2026 | $5.30 | $5.27 (-0.57%) | $5.30 | $5.27 | 271.50 K | $606.22 M |
| 05/20/2026 | $5.34 | $5.39 (0.94%) | $5.39 | $5.30 | 423.40 K | $620.03 M |
| 05/19/2026 | $5.33 | $5.32 (-0.19%) | $5.33 | $5.30 | 465.10 K | $611.97 M |
| 05/18/2026 | $5.37 | $5.34 (-0.56%) | $5.38 | $5.31 | 387.69 K | $614.27 M |
| 05/15/2026 | $5.37 | $5.36 (-0.19%) | $5.37 | $5.32 | 398.47 K | $616.58 M |
| 05/14/2026 | $5.41 | $5.38 (-0.55%) | $5.41 | $5.34 | 297.80 K | $618.88 M |
| 05/13/2026 | $5.36 | $5.37 (0.19%) | $5.39 | $5.33 | 601.30 K | $617.73 M |
| 05/12/2026 | $5.28 | $5.35 (1.33%) | $5.35 | $5.26 | 509.15 K | $615.42 M |
| 05/11/2026 | $5.37 | $5.25 (-2.23%) | $5.37 | $5.25 | 544.91 K | $603.92 M |
| 05/08/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.34 | 293.94 K | $616.58 M |
| 05/07/2026 | $5.40 | $5.34 (-1.11%) | $5.40 | $5.34 | 297.10 K | $614.27 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.
