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
2022-12-30 6.90 6.94 6.76 6.78 0.2M
2022-12-29 7.05 7.12 6.91 6.92 0.2M
2022-12-28 7.19 7.25 7.14 7.16 0.1M
2022-12-27 7.14 7.19 7.06 7.14 0.1M
2022-12-23 6.88 7.18 6.88 7.17 0.1M
2022-12-22 6.90 6.92 6.84 6.87 0.1M
2022-12-21 6.98 7.06 6.92 6.95 0.1M
2022-12-20 6.86 6.96 6.86 6.92 0.1M
2022-12-19 6.89 6.97 6.86 6.88 0.1M
2022-12-16 6.96 6.99 6.88 6.89 0.1M
2022-12-15 6.96 6.99 6.94 6.95 0.1M
2022-12-14 7.07 7.10 6.96 6.99 0.1M
2022-12-13 7.15 7.19 7.05 7.05 0.1M
2022-12-12 6.98 7.06 6.98 7.04 0.1M
2022-12-09 7.00 7.06 6.96 6.98 0.1M
2022-12-08 7.08 7.10 7.02 7.06 0.1M
2022-12-07 7.02 7.10 7.00 7.04 0.1M
2022-12-06 7.00 7.06 6.95 7.05 0.1M
2022-12-05 6.98 7.09 6.82 6.97 0.2M
2022-12-02 7.07 7.11 6.95 6.97 0.1M
2022-12-01 7.22 7.22 7.10 7.10 0.1M
2022-11-30 6.86 7.30 6.85 7.16 0.2M
2022-11-29 6.83 6.89 6.81 6.89 0.1M
2022-11-28 6.78 6.87 6.77 6.81 0.1M
2022-11-25 6.76 6.79 6.63 6.76 0.1M
2022-11-23 6.75 6.80 6.71 6.74 0.1M
2022-11-22 6.70 6.81 6.70 6.74 0.2M
2022-11-21 6.71 6.75 6.65 6.69 0.1M
2022-11-18 6.79 6.86 6.77 6.79 0.1M
2022-11-17 6.78 6.84 6.74 6.75 0.1M
2022-11-16 6.89 6.89 6.76 6.78 0.2M
2022-11-15 6.68 6.90 6.64 6.87 0.2M
2022-11-14 6.50 6.63 6.50 6.57 0.2M
2022-11-11 6.65 6.77 6.49 6.49 0.1M
2022-11-10 6.49 6.55 6.46 6.48 0.1M
2022-11-09 6.49 6.49 6.34 6.37 0.1M
2022-11-08 6.56 6.59 6.44 6.47 0.2M
2022-11-07 6.49 6.51 6.38 6.45 0.1M
2022-11-04 6.36 6.40 6.34 6.38 0.1M
2022-11-03 6.39 6.40 6.28 6.32 0.1M
2022-11-02 6.49 6.50 6.42 6.43 0.1M
2022-11-01 6.46 6.51 6.43 6.49 0.1M
2022-10-31 6.32 6.43 6.30 6.37 0.2M
2022-10-28 6.25 6.30 6.23 6.28 0.2M
2022-10-27 6.28 6.33 6.24 6.25 0.1M
2022-10-26 6.25 6.34 6.25 6.26 0.2M
2022-10-25 6.19 6.30 6.19 6.28 0.1M
2022-10-24 6.16 6.22 6.15 6.17 0.2M
2022-10-21 6.08 6.22 6.01 6.16 0.2M
2022-10-20 6.29 6.42 6.20 6.22 0.2M
2022-10-19 6.45 6.48 6.29 6.32 0.2M
2022-10-18 6.52 6.58 6.42 6.44 0.2M
2022-10-17 6.27 6.43 6.27 6.37 0.2M
2022-10-14 6.37 6.41 6.19 6.21 0.1M
2022-10-13 6.38 6.42 6.29 6.35 0.2M
2022-10-12 6.54 6.56 6.43 6.45 0.1M
2022-10-11 6.49 6.61 6.49 6.58 0.1M
2022-10-10 6.43 6.52 6.43 6.52 0.1M
2022-10-07 6.50 6.53 6.40 6.42 0.1M
2022-10-06 6.68 6.72 6.52 6.56 0.1M
2022-10-05 6.69 6.72 6.54 6.62 0.2M
2022-10-04 6.69 6.74 6.63 6.72 0.1M
2022-10-03 6.62 6.69 6.52 6.52 0.1M
2022-09-30 6.58 6.69 6.42 6.49 0.2M
2022-09-29 6.70 6.75 6.53 6.57 0.1M
2022-09-28 6.59 6.77 6.59 6.70 0.2M
2022-09-27 6.77 6.81 6.54 6.57 0.2M
2022-09-26 7.20 7.31 6.65 6.79 0.3M
2022-09-23 7.62 7.62 7.31 7.32 0.2M
2022-09-22 7.75 7.76 7.63 7.65 0.1M
2022-09-21 7.98 7.99 7.90 7.95 0.1M
2022-09-20 8.04 8.04 7.94 7.98 0.1M
2022-09-19 7.87 8.02 7.87 8.02 0.1M
2022-09-16 7.90 7.96 7.86 7.93 0.1M
2022-09-15 8.07 8.07 7.95 7.96 0.1M
2022-09-14 8.00 8.09 8.00 8.07 0.0M
2022-09-13 8.05 8.10 7.98 8.02 0.1M
2022-09-12 8.04 8.13 7.97 8.10 0.1M
2022-09-09 7.92 8.01 7.92 7.92 0.1M
2022-09-08 7.83 7.95 7.83 7.90 0.1M
2022-09-07 7.80 7.93 7.80 7.89 0.1M
2022-09-06 7.90 7.99 7.82 7.84 0.1M
2022-09-02 7.96 8.02 7.90 7.90 0.1M
2022-09-01 7.99 8.01 7.92 7.94 0.1M
2022-08-31 8.12 8.15 8.03 8.06 0.1M
2022-08-30 8.16 8.20 8.08 8.08 0.1M
2022-08-29 8.15 8.25 8.12 8.22 0.1M
2022-08-26 8.38 8.38 8.21 8.21 0.1M
2022-08-25 8.35 8.37 8.31 8.32 0.1M
2022-08-24 8.44 8.46 8.31 8.36 0.1M
2022-08-23 8.47 8.56 8.45 8.46 0.1M
2022-08-22 8.69 8.69 8.55 8.58 0.1M
2022-08-19 8.66 8.79 8.55 8.67 0.1M
2022-08-18 8.66 8.70 8.62 8.64 0.1M
2022-08-17 8.64 8.71 8.62 8.65 0.1M
2022-08-16 8.68 8.75 8.62 8.70 0.2M
2022-08-15 8.71 8.72 8.61 8.67 0.2M
2022-08-12 8.63 8.79 8.60 8.69 0.2M
2022-08-11 8.71 8.85 8.66 8.72 0.1M
2022-08-10 8.63 8.73 8.58 8.66 0.1M
2022-08-09 8.54 8.59 8.50 8.59 0.1M
2022-08-08 8.61 8.70 8.55 8.55 0.1M
2022-08-05 8.53 8.66 8.46 8.60 0.2M
2022-08-04 8.40 8.55 8.36 8.53 0.2M
2022-08-03 8.32 8.42 8.26 8.39 0.1M
2022-08-02 8.21 8.28 8.20 8.27 0.1M
2022-08-01 8.09 8.20 8.00 8.19 0.2M
2022-07-29 8.04 8.09 7.99 8.02 0.2M
2022-07-28 7.96 8.04 7.96 7.98 0.1M
2022-07-27 7.96 8.10 7.94 8.00 0.1M
2022-07-26 7.91 7.96 7.86 7.92 0.1M
2022-07-25 7.95 8.01 7.91 7.97 0.1M
2022-07-22 7.98 8.02 7.92 7.93 0.1M
2022-07-21 7.96 7.96 7.85 7.95 0.1M
2022-07-20 7.89 7.99 7.81 7.99 0.1M
2022-07-19 7.75 7.85 7.67 7.85 0.1M
2022-07-18 7.75 7.75 7.65 7.65 0.1M
2022-07-15 7.63 7.71 7.63 7.70 0.1M
2022-07-14 7.61 7.67 7.58 7.65 0.1M
2022-07-13 7.64 7.68 7.60 7.65 0.1M
2022-07-12 7.65 7.68 7.65 7.66 0.0M
2022-07-11 7.63 7.68 7.62 7.64 0.1M
2022-07-08 7.72 7.72 7.58 7.68 0.1M
2022-07-07 7.58 7.66 7.57 7.65 0.1M
2022-07-06 7.58 7.60 7.52 7.57 0.0M
2022-07-05 7.60 7.60 7.50 7.57 0.1M
2022-07-01 7.53 7.60 7.52 7.60 0.1M
2022-06-30 7.58 7.59 7.50 7.59 0.1M
2022-06-29 7.59 7.63 7.56 7.57 0.1M
2022-06-28 7.67 7.70 7.60 7.61 0.1M
2022-06-27 7.69 7.69 7.56 7.61 0.1M
2022-06-24 7.70 7.71 7.62 7.64 0.1M
2022-06-23 7.63 7.65 7.60 7.63 0.1M
2022-06-22 7.70 7.73 7.60 7.62 0.1M
2022-06-21 7.69 7.76 7.67 7.71 0.1M
2022-06-17 7.80 7.90 7.77 7.80 0.1M
2022-06-16 7.94 7.94 7.76 7.78 0.1M
2022-06-15 7.96 8.08 7.95 7.98 0.1M
2022-06-14 7.89 8.04 7.89 7.95 0.1M
2022-06-13 8.08 8.17 7.86 7.91 0.2M
2022-06-10 8.53 8.53 8.35 8.36 0.1M
2022-06-09 8.62 8.64 8.53 8.54 0.1M
2022-06-08 8.68 8.68 8.60 8.63 0.1M
2022-06-07 8.60 8.68 8.60 8.68 0.1M
2022-06-06 8.71 8.77 8.60 8.61 0.1M
2022-06-03 8.60 8.68 8.60 8.65 0.1M
2022-06-02 8.60 8.71 8.58 8.69 0.1M
2022-06-01 8.67 8.72 8.54 8.62 0.1M
2022-05-31 8.63 8.68 8.57 8.68 0.1M
2022-05-27 8.51 8.60 8.50 8.59 0.1M
2022-05-26 8.37 8.49 8.35 8.46 0.1M
2022-05-25 8.32 8.37 8.23 8.37 0.1M
2022-05-24 8.40 8.41 8.18 8.31 0.2M
2022-05-23 8.44 8.44 8.39 8.40 0.1M
2022-05-20 8.47 8.47 8.35 8.40 0.1M
2022-05-19 8.28 8.52 8.28 8.46 0.1M
2022-05-18 8.60 8.60 8.52 8.52 0.1M
2022-05-17 8.56 8.65 8.55 8.58 0.1M
2022-05-16 8.52 8.56 8.45 8.54 0.1M
2022-05-13 8.52 8.63 8.42 8.46 0.1M
2022-05-12 8.59 8.59 8.50 8.51 0.1M
2022-05-11 8.64 8.75 8.61 8.62 0.1M
2022-05-10 8.65 8.73 8.58 8.65 0.1M
2022-05-09 8.80 8.90 8.55 8.60 0.2M
2022-05-06 9.00 9.01 8.86 8.92 0.1M
2022-05-05 9.34 9.34 9.03 9.06 0.1M
2022-05-04 9.30 9.35 9.25 9.32 0.1M
2022-05-03 9.25 9.38 9.18 9.33 0.1M
2022-05-02 9.47 9.47 9.12 9.23 0.2M
2022-04-29 9.51 9.54 9.42 9.44 0.1M
2022-04-28 9.62 9.66 9.49 9.50 0.1M
2022-04-27 9.62 9.65 9.56 9.59 0.1M
2022-04-26 9.60 9.60 9.53 9.56 0.1M
2022-04-25 9.65 9.66 9.57 9.60 0.2M
2022-04-22 9.72 9.75 9.59 9.60 0.1M
2022-04-21 9.75 9.77 9.69 9.71 0.1M
2022-04-20 9.88 9.88 9.72 9.80 0.2M
2022-04-19 9.65 9.75 9.63 9.72 0.2M
2022-04-18 9.60 9.70 9.59 9.63 0.2M
2022-04-14 9.60 9.66 9.60 9.61 0.1M
2022-04-13 9.60 9.66 9.59 9.59 0.1M
2022-04-12 9.68 9.69 9.63 9.65 0.1M
2022-04-11 9.65 9.69 9.59 9.61 0.1M
2022-04-08 9.72 9.75 9.62 9.64 0.1M
2022-04-07 9.75 9.79 9.72 9.75 0.1M
2022-04-06 9.79 9.79 9.72 9.72 0.1M
2022-04-05 9.88 9.88 9.78 9.82 0.1M
2022-04-04 9.78 9.90 9.78 9.90 0.1M
2022-04-01 9.76 9.80 9.74 9.78 0.1M
2022-03-31 9.79 9.80 9.65 9.79 0.1M
2022-03-30 9.80 9.86 9.69 9.72 0.1M
2022-03-29 9.63 9.75 9.59 9.73 0.1M
2022-03-28 9.60 9.66 9.50 9.54 0.2M
2022-03-25 9.65 9.65 9.58 9.61 0.1M
2022-03-24 9.77 9.79 9.62 9.64 0.1M
2022-03-23 9.74 9.75 9.68 9.72 0.1M
2022-03-22 9.85 9.90 9.80 9.80 0.1M
2022-03-21 9.90 9.91 9.75 9.79 0.2M
2022-03-18 9.82 9.92 9.79 9.90 0.2M
2022-03-17 9.63 9.80 9.55 9.80 0.1M
2022-03-16 9.61 9.69 9.51 9.63 0.2M
2022-03-15 9.36 9.71 9.36 9.51 0.1M
2022-03-14 9.61 9.67 9.29 9.34 0.2M
2022-03-11 9.74 9.83 9.59 9.61 0.2M
2022-03-10 9.85 9.85 9.69 9.71 0.1M
2022-03-09 9.90 9.91 9.77 9.81 0.1M
2022-03-08 9.77 9.83 9.74 9.78 0.1M
2022-03-07 10.04 10.04 9.78 9.81 0.1M
2022-03-04 10.00 10.01 9.95 9.98 0.1M
2022-03-03 10.01 10.05 9.96 9.99 0.1M
2022-03-02 9.99 10.19 9.97 9.98 0.1M
2022-03-01 10.15 10.15 9.97 9.99 0.1M
2022-02-28 10.01 10.05 9.93 10.03 0.2M
2022-02-25 9.85 10.00 9.75 9.99 0.1M
2022-02-24 9.89 9.89 9.65 9.76 0.3M
2022-02-23 10.15 10.15 9.93 9.96 0.1M
2022-02-22 10.23 10.23 10.00 10.04 0.2M
2022-02-18 10.20 10.26 10.16 10.19 0.1M
2022-02-17 10.53 10.53 10.29 10.30 0.2M
2022-02-16 10.31 10.54 10.30 10.51 0.2M
2022-02-15 10.25 10.31 10.17 10.31 0.1M
2022-02-14 10.20 10.22 10.04 10.14 0.2M
2022-02-11 10.30 10.30 10.15 10.18 0.1M
2022-02-10 10.28 10.35 10.21 10.22 0.1M
2022-02-09 10.33 10.33 10.24 10.30 0.1M
2022-02-08 10.22 10.22 10.08 10.16 0.2M
2022-02-07 10.22 10.32 10.15 10.17 0.1M
2022-02-04 10.10 10.22 10.04 10.13 0.1M
2022-02-03 10.16 10.22 10.00 10.03 0.1M
2022-02-02 10.50 10.50 10.18 10.19 0.2M
2022-02-01 10.13 10.50 10.11 10.50 0.2M
2022-01-31 10.04 10.11 9.96 10.11 0.1M
2022-01-28 10.02 10.04 9.90 9.99 0.2M
2022-01-27 9.95 10.00 9.84 9.96 0.1M
2022-01-26 9.81 9.90 9.71 9.79 0.1M
2022-01-25 9.60 9.72 9.55 9.66 0.2M
2022-01-24 9.94 9.94 9.35 9.62 0.6M
2022-01-21 10.28 10.30 9.96 9.99 0.2M
2022-01-20 10.40 10.40 10.30 10.30 0.2M
2022-01-19 10.36 10.38 10.28 10.31 0.1M
2022-01-18 10.31 10.41 10.29 10.33 0.4M
2022-01-14 10.28 10.33 10.21 10.33 0.2M
2022-01-13 10.36 10.36 10.27 10.27 0.2M
2022-01-12 10.28 10.30 10.26 10.30 0.1M
2022-01-11 10.30 10.30 10.20 10.29 0.3M
2022-01-10 10.30 10.33 10.26 10.27 0.1M
2022-01-07 10.33 10.33 10.27 10.33 0.1M
2022-01-06 10.33 10.35 10.22 10.31 0.1M
2022-01-05 10.35 10.38 10.23 10.27 0.2M
2022-01-04 10.27 10.38 10.25 10.33 0.2M
2022-01-03 10.22 10.30 10.22 10.25 0.2M