abrdn Income Credit Strategies Fund

ACP
🏛️ usa →
5.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.18 10.20 10.14 10.18 0.2M
2021-12-30 10.19 10.26 10.12 10.18 0.3M
2021-12-29 10.27 10.27 10.12 10.19 0.4M
2021-12-28 10.34 10.43 10.30 10.35 0.2M
2021-12-27 10.37 10.38 10.30 10.35 0.2M
2021-12-23 10.39 10.44 10.32 10.35 0.2M
2021-12-22 10.35 10.42 10.26 10.34 0.2M
2021-12-21 10.27 10.37 10.21 10.35 0.2M
2021-12-20 10.27 10.30 10.09 10.16 0.3M
2021-12-17 10.34 10.40 10.26 10.35 0.2M
2021-12-16 10.31 10.44 10.31 10.33 0.1M
2021-12-15 10.32 10.33 10.22 10.31 0.1M
2021-12-14 10.14 10.31 10.12 10.31 0.2M
2021-12-13 10.28 10.29 10.16 10.20 0.2M
2021-12-10 10.38 10.39 10.20 10.28 0.2M
2021-12-09 10.35 10.36 10.25 10.36 0.1M
2021-12-08 10.41 10.43 10.08 10.29 0.4M
2021-12-07 10.44 10.44 10.33 10.40 0.1M
2021-12-06 10.54 10.55 9.88 10.29 0.4M
2021-12-03 10.66 10.77 10.33 10.39 0.3M
2021-12-02 10.55 10.72 10.55 10.68 0.1M
2021-12-01 10.80 10.83 10.52 10.55 0.2M
2021-11-30 10.98 10.99 10.60 10.66 0.2M
2021-11-29 11.02 11.09 10.84 10.93 0.2M
2021-11-26 11.14 11.21 10.95 10.97 0.2M
2021-11-24 11.24 11.31 11.11 11.13 0.1M
2021-11-23 11.29 11.30 11.18 11.23 0.2M
2021-11-22 11.35 11.35 11.19 11.25 0.1M
2021-11-19 11.30 11.32 11.09 11.32 0.2M
2021-11-18 11.33 11.35 11.26 11.31 0.1M
2021-11-17 11.41 11.49 11.32 11.38 0.1M
2021-11-16 11.47 11.52 11.41 11.42 0.2M
2021-11-15 11.40 11.45 11.35 11.45 0.1M
2021-11-12 11.37 11.40 11.30 11.40 0.1M
2021-11-11 11.23 11.38 11.23 11.35 0.0M
2021-11-10 11.37 11.40 11.18 11.20 0.2M
2021-11-09 11.36 11.37 11.29 11.35 0.1M
2021-11-08 11.25 11.39 11.25 11.38 0.1M
2021-11-05 11.36 11.36 11.21 11.28 0.1M
2021-11-04 11.34 11.35 11.29 11.30 0.1M
2021-11-03 11.35 11.37 11.25 11.31 0.1M
2021-11-02 11.33 11.36 11.25 11.30 0.1M
2021-11-01 11.35 11.37 11.23 11.28 0.1M
2021-10-29 11.28 11.33 11.18 11.30 0.2M
2021-10-28 11.20 11.31 11.16 11.26 0.1M
2021-10-27 11.25 11.26 11.14 11.19 0.2M
2021-10-26 11.27 11.27 11.20 11.24 0.1M
2021-10-25 11.32 11.32 11.19 11.23 0.1M
2021-10-22 11.28 11.32 11.21 11.30 0.2M
2021-10-21 11.26 11.33 11.20 11.26 0.1M
2021-10-20 11.31 11.38 11.30 11.33 0.2M
2021-10-19 11.29 11.31 11.28 11.30 0.2M
2021-10-18 11.24 11.26 11.20 11.25 0.1M
2021-10-15 11.21 11.22 11.15 11.16 0.1M
2021-10-14 11.20 11.24 11.17 11.18 0.1M
2021-10-13 11.20 11.20 11.14 11.16 0.2M
2021-10-12 11.20 11.20 11.15 11.15 0.1M
2021-10-11 11.13 11.20 11.12 11.15 0.1M
2021-10-08 11.16 11.18 11.11 11.12 0.1M
2021-10-07 11.13 11.20 11.12 11.14 0.1M
2021-10-06 11.08 11.14 11.00 11.12 0.1M
2021-10-05 11.02 11.11 11.01 11.10 0.1M
2021-10-04 11.12 11.12 10.99 11.01 0.1M
2021-10-01 11.08 11.10 11.02 11.10 0.1M
2021-09-30 11.03 11.08 11.01 11.05 0.1M
2021-09-29 10.97 11.03 10.90 10.94 0.1M
2021-09-28 11.09 11.09 10.99 11.00 0.2M
2021-09-27 11.16 11.20 11.04 11.09 0.2M
2021-09-24 11.23 11.27 11.14 11.16 0.1M
2021-09-23 11.28 11.30 11.26 11.27 0.1M
2021-09-22 11.24 11.27 11.19 11.26 0.1M
2021-09-21 11.20 11.22 11.12 11.17 0.1M
2021-09-20 11.28 11.28 11.00 11.10 0.2M
2021-09-17 11.31 11.38 11.29 11.31 0.1M
2021-09-16 11.41 11.55 11.41 11.41 0.2M
2021-09-15 11.40 11.54 11.39 11.41 0.2M
2021-09-14 11.44 11.49 11.29 11.32 0.1M
2021-09-13 11.47 11.49 11.41 11.44 0.1M
2021-09-10 11.43 11.52 11.31 11.35 0.1M
2021-09-09 11.37 11.42 11.37 11.42 0.2M
2021-09-08 11.35 11.38 11.29 11.37 0.1M
2021-09-07 11.35 11.40 11.30 11.35 0.1M
2021-09-03 11.40 11.40 11.32 11.34 0.1M
2021-09-02 11.41 11.41 11.36 11.39 0.1M
2021-09-01 11.37 11.41 11.34 11.41 0.1M
2021-08-31 11.30 11.40 11.30 11.40 0.1M
2021-08-30 11.32 11.32 11.28 11.32 0.1M
2021-08-27 11.33 11.34 11.27 11.32 0.1M
2021-08-26 11.33 11.37 11.25 11.27 0.1M
2021-08-25 11.35 11.35 11.28 11.31 0.1M
2021-08-24 11.27 11.31 11.26 11.31 0.1M
2021-08-23 11.27 11.34 11.24 11.27 0.1M
2021-08-20 11.20 11.35 11.20 11.27 0.2M
2021-08-19 11.47 11.47 11.00 11.18 0.4M
2021-08-18 11.60 11.61 11.50 11.57 0.1M
2021-08-17 11.71 11.71 11.56 11.58 0.2M
2021-08-16 11.61 11.71 11.56 11.69 0.2M
2021-08-13 11.50 11.60 11.48 11.58 0.2M
2021-08-12 11.48 11.49 11.42 11.48 0.1M
2021-08-11 11.39 11.44 11.38 11.42 0.1M
2021-08-10 11.39 11.39 11.36 11.38 0.1M
2021-08-09 11.38 11.38 11.34 11.36 0.1M
2021-08-06 11.38 11.39 11.26 11.35 0.1M
2021-08-05 11.35 11.35 11.30 11.32 0.1M
2021-08-04 11.25 11.33 11.21 11.32 0.2M
2021-08-03 11.21 11.25 11.16 11.25 0.2M
2021-08-02 11.20 11.25 11.16 11.18 0.1M
2021-07-30 11.18 11.20 11.12 11.16 0.1M
2021-07-29 11.18 11.20 11.15 11.16 0.1M
2021-07-28 11.12 11.15 11.10 11.14 0.1M
2021-07-27 11.13 11.13 11.09 11.12 0.1M
2021-07-26 11.14 11.17 11.10 11.11 0.1M
2021-07-23 11.17 11.18 11.13 11.14 0.1M
2021-07-22 11.12 11.19 11.10 11.10 0.1M
2021-07-21 11.23 11.27 11.18 11.22 0.2M
2021-07-20 11.13 11.19 11.08 11.17 0.3M
2021-07-19 11.12 11.12 10.90 11.06 0.2M
2021-07-16 11.17 11.17 11.12 11.12 0.1M
2021-07-15 11.18 11.20 11.08 11.12 0.2M
2021-07-14 11.28 11.28 11.15 11.17 0.1M
2021-07-13 11.21 11.28 11.15 11.24 0.2M
2021-07-12 11.07 11.20 11.04 11.18 0.1M
2021-07-09 11.18 11.18 11.00 11.04 0.2M
2021-07-08 11.20 11.23 11.06 11.10 0.2M
2021-07-07 11.28 11.30 11.18 11.20 0.1M
2021-07-06 11.25 11.30 11.17 11.24 0.2M
2021-07-02 11.18 11.35 11.15 11.26 0.2M
2021-07-01 11.13 11.20 11.10 11.16 0.2M
2021-06-30 11.14 11.15 11.10 11.12 0.1M
2021-06-29 11.13 11.16 11.07 11.08 0.2M
2021-06-28 11.16 11.20 11.04 11.07 0.2M
2021-06-25 11.18 11.20 11.00 11.11 0.5M
2021-06-24 11.28 11.28 11.00 11.18 0.6M
2021-06-23 11.35 11.42 11.27 11.36 0.2M
2021-06-22 11.32 11.40 11.29 11.36 0.1M
2021-06-21 11.24 11.35 11.20 11.31 0.3M
2021-06-18 11.07 11.30 11.04 11.20 0.3M
2021-06-17 10.92 11.06 10.86 11.04 0.2M
2021-06-16 11.04 11.10 10.76 10.76 0.4M
2021-06-15 10.96 11.22 10.90 11.04 0.3M
2021-06-14 11.15 11.15 10.90 10.97 0.4M
2021-06-11 11.26 11.26 11.05 11.07 0.6M
2021-06-10 11.39 11.39 11.19 11.28 0.4M
2021-06-09 11.40 11.41 11.29 11.37 0.5M
2021-06-08 11.60 11.63 11.43 11.51 0.2M
2021-06-07 11.65 11.65 11.56 11.59 0.2M
2021-06-04 11.63 11.68 11.59 11.60 0.1M
2021-06-03 11.70 11.77 11.60 11.64 0.2M
2021-06-02 11.70 11.89 11.67 11.85 0.2M
2021-06-01 11.58 11.75 11.48 11.70 0.3M
2021-05-28 11.51 11.65 11.45 11.58 0.2M
2021-05-27 11.39 11.50 11.37 11.47 0.2M
2021-05-26 11.35 11.48 11.31 11.33 0.2M
2021-05-25 11.50 11.50 11.35 11.35 0.1M
2021-05-24 11.55 11.55 11.40 11.43 0.1M
2021-05-21 11.49 11.58 11.43 11.43 0.2M
2021-05-20 11.53 11.59 11.33 11.49 0.2M
2021-05-19 11.93 11.93 11.35 11.63 0.5M
2021-05-18 12.34 12.53 12.31 12.40 0.4M
2021-05-17 12.20 12.46 12.15 12.28 0.3M
2021-05-14 12.00 12.25 12.00 12.22 0.1M
2021-05-13 11.47 11.98 11.45 11.96 0.2M
2021-05-12 12.18 12.24 11.07 11.42 0.6M
2021-05-11 12.43 12.44 12.12 12.18 0.4M
2021-05-10 12.50 12.60 12.40 12.59 0.1M
2021-05-07 12.31 12.41 12.29 12.41 0.1M
2021-05-06 12.46 12.54 12.21 12.27 0.3M
2021-05-05 12.57 12.67 12.39 12.40 0.1M
2021-05-04 12.46 12.55 12.30 12.52 0.1M
2021-05-03 12.55 12.67 12.43 12.50 0.2M
2021-04-30 12.46 12.56 12.45 12.52 0.2M
2021-04-29 12.31 12.47 12.31 12.44 0.1M
2021-04-28 12.30 12.38 12.28 12.31 0.1M
2021-04-27 12.40 12.40 12.26 12.28 0.1M
2021-04-26 12.39 12.45 12.35 12.39 0.1M
2021-04-23 12.35 12.40 12.34 12.39 0.1M
2021-04-22 12.36 12.44 12.29 12.31 0.2M
2021-04-21 12.57 12.63 12.48 12.56 0.3M
2021-04-20 12.40 12.61 12.37 12.53 0.2M
2021-04-19 12.25 12.38 12.18 12.38 0.2M
2021-04-16 12.19 12.27 12.17 12.19 0.2M
2021-04-15 12.06 12.24 12.01 12.21 0.2M
2021-04-14 11.86 12.15 11.84 11.98 0.1M
2021-04-13 11.73 11.84 11.73 11.81 0.1M
2021-04-12 11.64 11.84 11.64 11.67 0.1M
2021-04-09 11.69 11.77 11.62 11.66 0.1M
2021-04-08 11.62 11.73 11.61 11.65 0.1M
2021-04-07 11.64 11.70 11.60 11.60 0.1M
2021-04-06 11.59 11.66 11.56 11.63 0.1M
2021-04-05 11.61 11.64 11.50 11.56 0.1M
2021-04-01 11.57 11.82 11.56 11.61 0.1M
2021-03-31 11.69 11.69 11.52 11.56 0.2M
2021-03-30 11.66 11.66 11.54 11.60 0.1M
2021-03-29 11.55 11.69 11.54 11.58 0.1M
2021-03-26 11.57 11.61 11.45 11.48 0.1M
2021-03-25 11.69 11.70 11.42 11.45 0.1M
2021-03-24 11.73 11.79 11.65 11.67 0.1M
2021-03-23 11.74 11.78 11.57 11.71 0.2M
2021-03-22 11.70 11.86 11.70 11.85 0.1M
2021-03-19 11.62 11.70 11.59 11.70 0.1M
2021-03-18 11.68 11.69 11.50 11.56 0.1M
2021-03-17 11.61 11.68 11.45 11.62 0.1M
2021-03-16 11.67 11.67 11.59 11.60 0.1M
2021-03-15 11.54 11.67 11.50 11.67 0.1M
2021-03-12 11.40 11.59 11.40 11.48 0.2M
2021-03-11 11.43 11.55 11.40 11.40 0.1M
2021-03-10 11.33 11.37 11.31 11.36 0.1M
2021-03-09 11.23 11.33 11.23 11.29 0.1M
2021-03-08 11.15 11.35 11.15 11.23 0.1M
2021-03-05 11.07 11.15 11.02 11.15 0.1M
2021-03-04 11.23 11.28 10.96 11.07 0.1M
2021-03-03 11.23 11.31 11.22 11.27 0.1M
2021-03-02 11.19 11.26 11.10 11.23 0.1M
2021-03-01 11.14 11.25 11.13 11.16 0.1M
2021-02-26 10.97 11.16 10.97 11.14 0.1M
2021-02-25 11.07 11.17 10.95 10.96 0.1M
2021-02-24 11.10 11.14 11.05 11.10 0.1M
2021-02-23 11.14 11.15 10.92 11.04 0.2M
2021-02-22 11.19 11.23 11.08 11.13 0.1M
2021-02-19 11.18 11.20 11.06 11.11 0.1M
2021-02-18 11.10 11.17 11.05 11.16 0.1M
2021-02-17 11.29 11.29 11.14 11.18 0.2M
2021-02-16 11.25 11.33 11.22 11.28 0.1M
2021-02-12 11.16 11.28 11.16 11.19 0.1M
2021-02-11 11.20 11.20 11.15 11.15 0.1M
2021-02-10 11.20 11.25 11.18 11.19 0.1M
2021-02-09 11.18 11.18 11.12 11.18 0.1M
2021-02-08 11.16 11.20 11.11 11.15 0.1M
2021-02-05 11.13 11.35 11.01 11.17 0.2M
2021-02-04 11.10 11.17 11.06 11.08 0.1M
2021-02-03 11.11 11.18 11.01 11.08 0.1M
2021-02-02 10.94 11.10 10.93 11.09 0.1M
2021-02-01 10.93 10.97 10.74 10.91 0.2M
2021-01-29 10.87 11.00 10.86 10.93 0.1M
2021-01-28 10.95 11.00 10.86 10.86 0.1M
2021-01-27 10.99 11.04 10.93 10.93 0.1M
2021-01-26 11.00 11.05 10.99 11.04 0.0M
2021-01-25 10.90 10.99 10.89 10.99 0.1M
2021-01-22 11.03 11.04 10.88 10.93 0.1M
2021-01-21 11.10 11.22 11.00 11.05 0.2M
2021-01-20 11.25 11.31 11.22 11.24 0.1M
2021-01-19 11.18 11.33 11.14 11.25 0.1M
2021-01-15 11.20 11.20 11.10 11.18 0.1M
2021-01-14 11.01 11.16 10.99 11.14 0.1M
2021-01-13 11.05 11.05 10.85 10.96 0.1M
2021-01-12 10.85 11.02 10.84 11.01 0.1M
2021-01-11 10.97 11.05 10.78 10.80 0.1M
2021-01-08 10.96 11.05 10.85 10.93 0.1M
2021-01-07 10.78 10.95 10.75 10.89 0.1M
2021-01-06 10.78 10.85 10.68 10.73 0.1M
2021-01-05 10.60 10.77 10.60 10.70 0.1M
2021-01-04 10.68 10.74 10.53 10.58 0.1M