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
2023-12-29 6.86 6.90 6.76 6.80 0.5M
2023-12-28 6.90 6.94 6.82 6.91 0.3M
2023-12-27 6.96 6.96 6.91 6.91 0.3M
2023-12-26 6.88 6.92 6.86 6.89 0.3M
2023-12-22 6.92 6.99 6.88 6.93 0.3M
2023-12-21 6.90 6.98 6.90 6.93 0.3M
2023-12-20 6.96 6.98 6.83 6.84 0.3M
2023-12-19 6.95 7.03 6.91 7.00 0.4M
2023-12-18 6.92 6.97 6.91 6.96 0.3M
2023-12-15 6.75 6.91 6.74 6.91 0.4M
2023-12-14 6.66 6.78 6.66 6.73 0.4M
2023-12-13 6.50 6.68 6.47 6.65 0.4M
2023-12-12 6.45 6.57 6.44 6.53 0.2M
2023-12-11 6.51 6.52 6.44 6.47 0.2M
2023-12-08 6.40 6.57 6.40 6.51 0.3M
2023-12-07 6.46 6.57 6.41 6.51 0.4M
2023-12-06 6.44 6.50 6.39 6.49 0.4M
2023-12-05 6.34 6.40 6.27 6.40 0.3M
2023-12-04 6.28 6.33 6.26 6.33 0.4M
2023-12-01 6.16 6.31 6.16 6.31 0.3M
2023-11-30 6.16 6.20 6.15 6.16 0.3M
2023-11-29 6.09 6.14 6.09 6.13 0.4M
2023-11-28 6.12 6.13 6.08 6.10 0.3M
2023-11-27 6.07 6.15 6.07 6.11 0.2M
2023-11-24 6.08 6.13 6.07 6.09 0.1M
2023-11-22 6.14 6.17 6.05 6.08 0.4M
2023-11-21 6.10 6.21 6.10 6.13 0.4M
2023-11-20 6.26 6.31 6.22 6.27 0.4M
2023-11-17 6.22 6.27 6.20 6.25 0.4M
2023-11-16 6.14 6.21 6.12 6.19 0.4M
2023-11-15 6.07 6.16 6.06 6.15 0.3M
2023-11-14 6.06 6.14 6.05 6.13 0.4M
2023-11-13 6.05 6.07 5.97 6.03 0.3M
2023-11-10 6.05 6.09 6.04 6.07 0.2M
2023-11-09 6.11 6.12 6.03 6.05 0.3M
2023-11-08 6.09 6.17 6.07 6.10 0.3M
2023-11-07 6.08 6.12 6.06 6.10 0.2M
2023-11-06 6.16 6.18 6.07 6.08 0.3M
2023-11-03 6.19 6.20 6.09 6.18 0.3M
2023-11-02 5.95 6.13 5.94 6.10 0.5M
2023-11-01 5.76 5.90 5.76 5.89 0.5M
2023-10-31 5.72 5.78 5.66 5.78 0.5M
2023-10-30 5.63 5.65 5.55 5.65 0.3M
2023-10-27 5.62 5.70 5.61 5.62 0.3M
2023-10-26 5.69 5.78 5.65 5.67 0.3M
2023-10-25 5.90 5.92 5.71 5.72 0.5M
2023-10-24 6.05 6.08 5.90 5.93 0.6M
2023-10-23 6.02 6.12 6.02 6.07 0.2M
2023-10-20 6.25 6.25 6.20 6.20 0.3M
2023-10-19 6.25 6.30 6.25 6.26 0.3M
2023-10-18 6.25 6.25 6.15 6.25 0.4M
2023-10-17 6.32 6.33 6.24 6.25 0.3M
2023-10-16 6.41 6.44 6.36 6.37 0.2M
2023-10-13 6.35 6.39 6.33 6.39 0.2M
2023-10-12 6.36 6.39 6.32 6.35 0.3M
2023-10-11 6.32 6.35 6.26 6.33 0.3M
2023-10-10 6.19 6.25 6.19 6.22 0.5M
2023-10-09 6.12 6.21 6.10 6.18 0.2M
2023-10-06 6.12 6.20 6.07 6.11 0.4M
2023-10-05 6.20 6.23 6.12 6.14 0.5M
2023-10-04 6.47 6.48 6.23 6.24 0.8M
2023-10-03 6.58 6.65 6.47 6.48 0.6M
2023-10-02 6.80 6.82 6.63 6.69 0.5M
2023-09-29 6.95 6.97 6.77 6.80 0.3M
2023-09-28 6.83 6.83 6.77 6.81 0.2M
2023-09-27 6.80 6.83 6.77 6.81 0.2M
2023-09-26 6.90 6.92 6.80 6.80 0.3M
2023-09-25 6.94 6.96 6.91 6.93 0.2M
2023-09-22 6.98 6.99 6.96 6.97 0.2M
2023-09-21 6.96 7.02 6.94 6.96 0.3M
2023-09-20 7.11 7.14 7.09 7.09 0.3M
2023-09-19 7.15 7.17 7.10 7.15 0.4M
2023-09-18 7.07 7.13 7.06 7.10 0.2M
2023-09-15 7.07 7.10 7.05 7.06 0.1M
2023-09-14 7.15 7.15 7.05 7.07 0.3M
2023-09-13 7.09 7.14 7.08 7.10 0.2M
2023-09-12 7.05 7.08 7.05 7.08 0.2M
2023-09-11 7.07 7.07 7.04 7.06 0.2M
2023-09-08 7.09 7.09 7.04 7.05 0.1M
2023-09-07 7.10 7.10 7.03 7.06 0.2M
2023-09-06 7.09 7.10 7.01 7.10 0.2M
2023-09-05 7.01 7.02 6.99 7.01 0.2M
2023-09-01 7.04 7.05 6.98 7.00 0.3M
2023-08-31 7.03 7.05 6.97 7.00 0.2M
2023-08-30 6.97 6.98 6.94 6.98 0.2M
2023-08-29 6.95 6.97 6.93 6.95 0.2M
2023-08-28 6.95 6.97 6.92 6.93 0.1M
2023-08-25 6.96 6.96 6.92 6.93 0.2M
2023-08-24 6.95 7.00 6.92 6.94 0.2M
2023-08-23 6.90 6.94 6.88 6.93 0.2M
2023-08-22 7.03 7.06 6.97 7.00 0.4M
2023-08-21 7.00 7.03 6.93 7.01 0.4M
2023-08-18 6.93 6.97 6.90 6.95 0.4M
2023-08-17 6.93 6.94 6.85 6.93 0.3M
2023-08-16 6.94 6.95 6.88 6.90 0.2M
2023-08-15 6.92 6.94 6.91 6.93 0.1M
2023-08-14 6.93 6.94 6.90 6.93 0.2M
2023-08-11 6.92 6.93 6.89 6.92 0.2M
2023-08-10 6.91 6.93 6.91 6.92 0.3M
2023-08-09 6.91 6.91 6.89 6.90 0.3M
2023-08-08 6.87 6.91 6.87 6.90 0.2M
2023-08-07 6.88 6.90 6.86 6.88 0.4M
2023-08-04 6.85 6.87 6.83 6.87 0.3M
2023-08-03 6.88 6.88 6.81 6.84 0.2M
2023-08-02 6.83 6.88 6.83 6.86 0.3M
2023-08-01 6.87 6.89 6.85 6.88 0.2M
2023-07-31 6.88 6.89 6.86 6.88 0.3M
2023-07-28 6.84 6.88 6.84 6.85 0.3M
2023-07-27 6.87 6.90 6.82 6.84 0.3M
2023-07-26 6.85 6.87 6.84 6.87 0.3M
2023-07-25 6.81 6.85 6.80 6.85 0.2M
2023-07-24 6.81 6.85 6.77 6.84 0.3M
2023-07-21 6.82 6.86 6.80 6.80 0.4M
2023-07-20 6.94 6.95 6.92 6.95 0.7M
2023-07-19 6.95 6.95 6.92 6.94 0.4M
2023-07-18 6.94 6.95 6.92 6.93 0.3M
2023-07-17 6.92 6.94 6.88 6.92 0.7M
2023-07-14 6.88 6.90 6.87 6.90 0.2M
2023-07-13 6.86 6.90 6.83 6.85 0.4M
2023-07-12 6.82 6.85 6.80 6.81 0.4M
2023-07-11 6.84 6.84 6.81 6.81 0.2M
2023-07-10 6.82 6.83 6.81 6.82 0.2M
2023-07-07 6.80 6.82 6.77 6.82 0.2M
2023-07-06 6.85 6.86 6.76 6.80 0.5M
2023-07-05 6.88 6.88 6.85 6.87 0.3M
2023-07-03 6.84 6.87 6.83 6.86 0.2M
2023-06-30 6.91 6.91 6.81 6.84 0.2M
2023-06-29 6.83 6.85 6.81 6.82 0.1M
2023-06-28 6.79 6.84 6.79 6.84 0.2M
2023-06-27 6.78 6.81 6.75 6.78 0.2M
2023-06-26 6.80 6.83 6.76 6.78 0.2M
2023-06-23 6.82 6.86 6.75 6.80 0.3M
2023-06-22 6.88 6.88 6.81 6.82 0.2M
2023-06-21 6.96 7.00 6.87 6.98 0.5M
2023-06-20 7.01 7.01 6.92 6.96 0.3M
2023-06-16 6.90 6.93 6.89 6.92 0.2M
2023-06-15 6.96 6.98 6.86 6.88 0.4M
2023-06-14 6.98 6.98 6.92 6.96 0.4M
2023-06-13 6.86 6.94 6.86 6.90 0.3M
2023-06-12 6.77 6.84 6.75 6.84 0.2M
2023-06-09 6.90 6.90 6.76 6.76 0.2M
2023-06-08 6.81 6.91 6.78 6.89 0.2M
2023-06-07 6.79 6.85 6.77 6.81 0.3M
2023-06-06 6.75 6.77 6.71 6.77 0.2M
2023-06-05 6.73 6.74 6.69 6.72 0.1M
2023-06-02 6.75 6.80 6.70 6.70 0.2M
2023-06-01 6.68 6.73 6.65 6.72 0.2M
2023-05-31 6.69 6.70 6.62 6.65 0.2M
2023-05-30 6.65 6.65 6.56 6.60 0.2M
2023-05-26 6.54 6.61 6.51 6.61 0.2M
2023-05-25 6.55 6.55 6.44 6.46 0.2M
2023-05-24 6.58 6.58 6.50 6.51 0.2M
2023-05-23 6.56 6.59 6.55 6.56 0.2M
2023-05-22 6.65 6.66 6.55 6.57 0.2M
2023-05-19 6.57 6.63 6.57 6.62 0.1M
2023-05-18 6.62 6.64 6.57 6.59 0.2M
2023-05-17 6.69 6.75 6.67 6.73 0.3M
2023-05-16 6.70 6.73 6.62 6.66 0.3M
2023-05-15 6.60 6.65 6.56 6.65 0.3M
2023-05-12 6.61 6.62 6.53 6.57 0.2M
2023-05-11 6.59 6.61 6.56 6.61 0.3M
2023-05-10 6.57 6.62 6.57 6.60 0.2M
2023-05-09 6.60 6.61 6.56 6.57 0.1M
2023-05-08 6.63 6.63 6.54 6.55 0.2M
2023-05-05 6.60 6.62 6.56 6.60 0.2M
2023-05-04 6.58 6.58 6.53 6.57 0.2M
2023-05-03 6.64 6.70 6.56 6.56 0.2M
2023-05-02 6.69 6.73 6.58 6.58 0.3M
2023-05-01 6.67 6.73 6.67 6.69 0.2M
2023-04-28 6.69 6.73 6.64 6.73 0.3M
2023-04-27 6.67 6.67 6.60 6.61 0.3M
2023-04-26 6.60 6.69 6.60 6.67 0.2M
2023-04-25 6.69 6.73 6.60 6.61 0.2M
2023-04-24 6.60 6.71 6.60 6.69 0.3M
2023-04-21 6.56 6.62 6.56 6.60 0.2M
2023-04-20 6.61 6.66 6.53 6.56 0.3M
2023-04-19 6.77 6.80 6.73 6.74 0.5M
2023-04-18 6.76 6.82 6.76 6.79 0.3M
2023-04-17 6.75 6.79 6.67 6.74 0.5M
2023-04-14 6.80 6.81 6.74 6.76 0.2M
2023-04-13 6.78 6.80 6.75 6.78 0.2M
2023-04-12 6.74 6.77 6.70 6.75 0.4M
2023-04-11 6.68 6.74 6.60 6.63 0.4M
2023-04-10 6.62 6.63 6.55 6.61 0.3M
2023-04-06 6.53 6.62 6.50 6.62 0.4M
2023-04-05 6.55 6.57 6.42 6.48 0.4M
2023-04-04 6.70 6.71 6.53 6.54 0.3M
2023-04-03 6.70 6.72 6.62 6.66 0.4M
2023-03-31 6.71 6.71 6.58 6.67 0.3M
2023-03-30 6.61 6.63 6.52 6.54 0.4M
2023-03-29 6.49 6.60 6.46 6.50 0.3M
2023-03-28 6.46 6.50 6.43 6.49 0.1M
2023-03-27 6.50 6.52 6.42 6.45 0.3M
2023-03-24 6.55 6.58 6.50 6.50 0.2M
2023-03-23 6.72 6.79 6.53 6.55 0.3M
2023-03-22 6.83 6.89 6.79 6.79 0.2M
2023-03-21 6.90 6.90 6.79 6.81 0.2M
2023-03-20 6.91 6.91 6.75 6.75 0.3M
2023-03-17 6.76 6.84 6.72 6.81 0.2M
2023-03-16 6.74 6.83 6.70 6.75 0.4M
2023-03-15 6.94 6.95 6.62 6.77 0.4M
2023-03-14 6.92 7.07 6.91 7.00 0.3M
2023-03-13 7.13 7.20 6.84 6.87 0.4M
2023-03-10 7.34 7.35 7.19 7.22 0.2M
2023-03-09 7.46 7.54 7.30 7.30 0.2M
2023-03-08 7.56 7.57 7.40 7.51 0.2M
2023-03-07 7.58 7.63 7.48 7.55 0.1M
2023-03-06 7.50 7.58 7.45 7.58 0.2M
2023-03-03 7.37 7.55 7.37 7.50 0.1M
2023-03-02 7.42 7.45 7.35 7.41 0.1M
2023-03-01 7.34 7.67 7.34 7.45 0.4M
2023-02-28 7.64 7.77 7.59 7.65 0.2M
2023-02-27 7.64 7.65 7.42 7.62 0.3M
2023-02-24 8.01 8.01 7.60 7.60 0.3M
2023-02-23 7.99 8.11 7.98 8.06 0.1M
2023-02-22 7.99 8.09 7.87 7.92 0.2M
2023-02-21 8.32 8.40 8.00 8.04 0.2M
2023-02-17 8.36 8.41 8.31 8.36 0.1M
2023-02-16 8.49 8.53 8.39 8.50 0.2M
2023-02-15 8.40 8.55 8.36 8.47 0.2M
2023-02-14 8.51 8.63 8.36 8.38 0.4M
2023-02-13 8.30 8.49 8.20 8.49 0.2M
2023-02-10 8.13 8.32 8.07 8.26 0.2M
2023-02-09 8.10 8.15 8.05 8.08 0.1M
2023-02-08 8.11 8.20 8.08 8.09 0.2M
2023-02-07 8.12 8.18 8.07 8.11 0.2M
2023-02-06 8.00 8.15 8.00 8.15 0.1M
2023-02-03 7.97 8.08 7.91 7.99 0.2M
2023-02-02 7.87 8.06 7.86 7.97 0.2M
2023-02-01 7.79 7.94 7.79 7.87 0.2M
2023-01-31 7.77 7.80 7.70 7.74 0.2M
2023-01-30 7.84 7.90 7.62 7.66 0.2M
2023-01-27 7.89 7.93 7.76 7.81 0.2M
2023-01-26 8.15 8.15 7.70 7.84 0.2M
2023-01-25 7.89 8.01 7.85 7.97 0.1M
2023-01-24 7.84 8.10 7.80 7.92 0.1M
2023-01-23 8.13 8.24 7.83 7.90 0.4M
2023-01-20 8.15 8.40 8.14 8.21 0.5M
2023-01-19 7.72 8.00 7.71 7.95 0.3M
2023-01-18 7.55 7.70 7.55 7.68 0.3M
2023-01-17 7.35 7.52 7.33 7.51 0.3M
2023-01-13 7.09 7.46 7.09 7.31 0.3M
2023-01-12 7.03 7.14 7.02 7.14 0.1M
2023-01-11 7.00 7.06 6.99 7.02 0.2M
2023-01-10 6.86 6.99 6.84 6.99 0.2M
2023-01-09 6.84 6.93 6.78 6.84 0.2M
2023-01-06 6.80 6.85 6.77 6.78 0.1M
2023-01-05 6.80 6.84 6.74 6.75 0.1M
2023-01-04 6.89 7.00 6.78 6.82 0.1M
2023-01-03 6.81 6.82 6.71 6.76 0.1M