5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
-3.27%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-5.33%
abrdn Income Credit Strategies Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.40 | $5.38 (-0.46%) | $5.41 | $5.37 | 248.88 K | $619.45 M |
| 05/05/2026 | $5.39 | $5.38 (-0.19%) | $5.39 | $5.35 | 311.10 K | $618.88 M |
| 05/04/2026 | $5.38 | $5.37 (-0.19%) | $5.44 | $5.33 | 622.93 K | $617.73 M |
| 05/01/2026 | $5.45 | $5.42 (-0.55%) | $5.45 | $5.39 | 449.93 K | $623.48 M |
| 04/30/2026 | $5.40 | $5.45 (0.93%) | $5.45 | $5.35 | 678.66 K | $626.93 M |
| 04/29/2026 | $5.37 | $5.37 (0%) | $5.38 | $5.31 | 845.14 K | $617.73 M |
| 04/28/2026 | $5.40 | $5.38 (-0.37%) | $5.41 | $5.30 | 383.40 K | $618.88 M |
| 04/27/2026 | $5.30 | $5.39 (1.7%) | $5.41 | $5.27 | 575.20 K | $620.03 M |
| 04/24/2026 | $5.30 | $5.30 (0%) | $5.30 | $5.23 | 593.43 K | $609.67 M |
| 04/23/2026 | $5.30 | $5.27 (-0.57%) | $5.30 | $5.26 | 312.63 K | $606.22 M |
| 04/22/2026 | $5.33 | $5.32 (-0.19%) | $5.36 | $5.27 | 695.43 K | $611.97 M |
| 04/21/2026 | $5.47 | $5.36 (-2.01%) | $5.48 | $5.36 | 591.13 K | $616.58 M |
| 04/20/2026 | $5.40 | $5.44 (0.74%) | $5.47 | $5.39 | 595.40 K | $625.78 M |
| 04/17/2026 | $5.42 | $5.40 (-0.37%) | $5.44 | $5.40 | 774.19 K | $621.18 M |
| 04/16/2026 | $5.40 | $5.41 (0.19%) | $5.41 | $5.38 | 429.40 K | $622.33 M |
| 04/15/2026 | $5.37 | $5.40 (0.56%) | $5.40 | $5.36 | 596.07 K | $621.18 M |
| 04/14/2026 | $5.31 | $5.34 (0.56%) | $5.36 | $5.30 | 555.23 K | $614.27 M |
| 04/13/2026 | $5.32 | $5.30 (-0.38%) | $5.35 | $5.28 | 1.32 M | $609.67 M |
| 04/10/2026 | $5.37 | $5.31 (-1.12%) | $5.37 | $5.23 | 498.65 K | $610.82 M |
| 04/09/2026 | $5.34 | $5.33 (-0.19%) | $5.37 | $5.32 | 432.11 K | $613.12 M |
| 04/08/2026 | $5.31 | $5.32 (0.19%) | $5.35 | $5.27 | 685.60 K | $611.97 M |
| 04/07/2026 | $5.16 | $5.20 (0.78%) | $5.22 | $5.13 | 885.32 K | $598.17 M |
| 04/06/2026 | $5.09 | $5.14 (0.98%) | $5.15 | $5.07 | 533.72 K | $591.27 M |
| 04/02/2026 | $5.10 | $5.09 (-0.2%) | $5.11 | $5.03 | 320.82 K | $585.52 M |
| 04/01/2026 | $5.15 | $5.11 (-0.78%) | $5.15 | $5.10 | 512.20 K | $587.82 M |
| 03/31/2026 | $5.07 | $5.10 (0.59%) | $5.11 | $5.03 | 1.55 M | $586.67 M |
| 03/30/2026 | $5.05 | $5.01 (-0.79%) | $5.07 | $4.99 | 580.20 K | $576.31 M |
| 03/27/2026 | $5.13 | $5.02 (-2.14%) | $5.13 | $5.02 | 574.68 K | $577.46 M |
| 03/26/2026 | $5.19 | $5.12 (-1.35%) | $5.22 | $5.12 | 363.53 K | $588.97 M |
| 03/25/2026 | $5.22 | $5.21 (-0.19%) | $5.23 | $5.18 | 454.72 K | $599.32 M |
| 03/24/2026 | $5.15 | $5.19 (0.78%) | $5.19 | $5.13 | 499.31 K | $597.02 M |
| 03/23/2026 | $5.26 | $5.25 (-0.19%) | $5.29 | $5.22 | 528.21 K | $603.92 M |
| 03/20/2026 | $5.31 | $5.21 (-1.88%) | $5.31 | $5.21 | 439.27 K | $599.32 M |
| 03/19/2026 | $5.28 | $5.29 (0.19%) | $5.32 | $5.25 | 527.70 K | $608.52 M |
| 03/18/2026 | $5.31 | $5.30 (-0.19%) | $5.33 | $5.28 | 403.42 K | $609.67 M |
| 03/17/2026 | $5.32 | $5.30 (-0.38%) | $5.33 | $5.28 | 373.74 K | $609.67 M |
| 03/16/2026 | $5.30 | $5.29 (-0.19%) | $5.31 | $5.25 | 462.60 K | $608.52 M |
| 03/13/2026 | $5.33 | $5.24 (-1.69%) | $5.34 | $5.24 | 835.23 K | $602.77 M |
| 03/12/2026 | $5.38 | $5.29 (-1.67%) | $5.39 | $5.23 | 1.48 M | $608.52 M |
| 03/11/2026 | $5.37 | $5.38 (0.19%) | $5.40 | $5.35 | 315.28 K | $618.88 M |
| 03/10/2026 | $5.34 | $5.37 (0.56%) | $5.37 | $5.31 | 345.50 K | $617.73 M |
| 03/09/2026 | $5.32 | $5.32 (0%) | $5.34 | $5.20 | 716.33 K | $611.97 M |
| 03/06/2026 | $5.37 | $5.33 (-0.74%) | $5.41 | $5.33 | 479.83 K | $613.12 M |
| 03/05/2026 | $5.53 | $5.43 (-1.81%) | $5.53 | $5.43 | 414.80 K | $624.63 M |
| 03/04/2026 | $5.49 | $5.53 (0.73%) | $5.53 | $5.47 | 371.21 K | $636.13 M |
| 03/03/2026 | $5.48 | $5.48 (0%) | $5.48 | $5.39 | 498.30 K | $630.38 M |
| 03/02/2026 | $5.52 | $5.49 (-0.54%) | $5.53 | $5.49 | 543.07 K | $631.53 M |
| 02/27/2026 | $5.57 | $5.53 (-0.72%) | $5.57 | $5.53 | 460.70 K | $636.13 M |
| 02/26/2026 | $5.60 | $5.59 (-0.18%) | $5.62 | $5.56 | 548.70 K | $643.03 M |
| 02/25/2026 | $5.58 | $5.58 (0%) | $5.63 | $5.55 | 482.37 K | $641.88 M |
| 02/24/2026 | $5.55 | $5.55 (0%) | $5.57 | $5.51 | 470.74 K | $638.43 M |
| 02/23/2026 | $5.62 | $5.55 (-1.25%) | $5.63 | $5.50 | 842.80 K | $638.43 M |
| 02/20/2026 | $5.66 | $5.62 (-0.71%) | $5.66 | $5.62 | 641.01 K | $646.48 M |
| 02/19/2026 | $5.74 | $5.72 (-0.35%) | $5.75 | $5.72 | 449.30 K | $657.99 M |
| 02/18/2026 | $5.76 | $5.74 (-0.35%) | $5.76 | $5.71 | 554.92 K | $660.29 M |
| 02/17/2026 | $5.70 | $5.76 (1.05%) | $5.76 | $5.68 | 873.31 K | $662.59 M |
| 02/13/2026 | $5.68 | $5.70 (0.35%) | $5.70 | $5.65 | 416.05 K | $655.69 M |
| 02/12/2026 | $5.70 | $5.67 (-0.53%) | $5.70 | $5.64 | 466.94 K | $652.24 M |
| 02/11/2026 | $5.71 | $5.66 (-0.88%) | $5.72 | $5.66 | 477.50 K | $651.09 M |
| 02/10/2026 | $5.70 | $5.68 (-0.35%) | $5.70 | $5.66 | 534.41 K | $653.39 M |
| 02/09/2026 | $5.67 | $5.68 (0.18%) | $5.69 | $5.65 | 375.10 K | $653.39 M |
| 02/06/2026 | $5.64 | $5.66 (0.35%) | $5.66 | $5.63 | 281.24 K | $651.09 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.
