abrdn Income Credit Strategies Fund Prf A

ACP_pa
🏛️ usa →
21.40
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 26.81 26.88 26.80 26.87 0.0M
2021-12-30 26.70 26.89 26.69 26.81 0.0M
2021-12-29 26.89 26.90 26.80 26.89 0.0M
2021-12-28 26.83 26.94 26.83 26.91 0.0M
2021-12-27 26.66 26.94 26.66 26.93 0.0M
2021-12-23 26.94 26.94 26.94 26.94 0.0M
2021-12-22 26.83 26.93 26.50 26.89 0.0M
2021-12-21 26.76 26.94 26.76 26.94 0.0M
2021-12-20 26.74 26.86 26.66 26.78 0.0M
2021-12-17 26.74 26.86 26.74 26.86 0.0M
2021-12-16 26.93 26.94 26.75 26.94 0.0M
2021-12-15 26.99 27.00 26.88 26.96 0.0M
2021-12-14 26.85 26.98 26.81 26.96 0.0M
2021-12-10 26.94 26.94 26.87 26.94 0.0M
2021-12-09 26.98 26.98 26.80 26.88 0.0M
2021-12-08 27.03 27.03 26.89 26.99 0.0M
2021-12-07 26.95 26.95 26.77 26.94 0.0M
2021-12-06 26.99 26.99 26.78 26.86 0.0M
2021-12-03 26.87 26.94 26.87 26.94 0.0M
2021-12-02 26.91 26.96 26.91 26.95 0.0M
2021-12-01 26.97 26.97 26.97 26.97 0.0M
2021-11-30 26.95 26.98 26.95 26.97 0.0M
2021-11-23 26.99 26.99 26.99 26.99 0.0M
2021-11-22 27.00 27.00 26.86 27.00 0.0M
2021-11-19 26.99 26.99 26.92 26.98 0.0M
2021-11-18 26.99 27.04 26.95 27.00 0.0M
2021-11-17 26.96 26.99 26.90 26.96 0.0M
2021-11-16 26.99 27.00 26.85 26.99 0.0M
2021-11-15 26.87 26.90 26.87 26.90 0.0M
2021-11-12 26.96 27.00 26.92 27.00 0.0M
2021-11-11 26.84 26.94 26.84 26.94 0.0M
2021-11-10 27.02 27.02 27.02 27.02 0.0M
2021-11-09 26.89 26.98 26.89 26.91 0.0M
2021-11-08 27.09 27.09 26.95 27.04 0.0M
2021-11-05 26.93 27.08 26.93 27.08 0.0M
2021-11-04 26.90 26.99 26.80 26.99 0.0M
2021-11-03 26.93 26.93 26.81 26.90 0.0M
2021-11-02 26.94 26.94 26.83 26.94 0.0M
2021-11-01 26.87 26.87 26.87 26.87 0.0M
2021-10-29 26.95 26.95 26.87 26.94 0.0M
2021-10-28 26.95 26.95 26.91 26.93 0.0M
2021-10-27 26.95 26.95 26.75 26.93 0.0M
2021-10-26 26.77 26.85 26.77 26.85 0.0M
2021-10-25 26.85 26.85 26.80 26.85 0.0M
2021-10-22 26.85 26.85 26.82 26.85 0.0M
2021-10-21 26.81 26.85 26.75 26.85 0.0M
2021-10-20 26.84 26.88 26.67 26.85 0.0M
2021-10-19 26.84 26.85 26.66 26.85 0.0M
2021-10-18 26.70 26.84 26.65 26.84 0.0M
2021-10-15 26.86 26.86 26.85 26.85 0.0M
2021-10-14 26.75 26.89 26.75 26.86 0.0M
2021-10-13 26.69 26.74 26.69 26.74 0.0M
2021-10-12 26.72 26.72 26.60 26.69 0.0M
2021-10-11 26.65 26.71 26.65 26.71 0.0M
2021-10-08 26.65 26.70 26.58 26.70 0.0M
2021-10-07 26.62 26.65 26.62 26.65 0.0M
2021-10-06 26.61 26.65 26.58 26.65 0.0M
2021-10-05 26.61 26.65 26.58 26.65 0.0M
2021-10-04 26.62 26.63 26.52 26.63 0.0M
2021-10-01 26.61 26.67 26.61 26.67 0.0M
2021-09-30 26.54 26.64 26.54 26.64 0.0M
2021-09-29 26.64 26.66 26.59 26.60 0.0M
2021-09-28 26.62 26.62 26.49 26.59 0.0M
2021-09-27 26.59 26.65 26.56 26.64 0.0M
2021-09-24 26.64 26.65 26.53 26.65 0.0M
2021-09-23 26.64 26.64 26.56 26.64 0.0M
2021-09-22 26.50 26.68 26.50 26.58 0.0M
2021-09-21 26.59 26.59 26.46 26.50 0.0M
2021-09-20 26.59 26.70 26.40 26.56 0.0M
2021-09-17 26.74 26.74 26.58 26.70 0.0M
2021-09-16 26.89 26.99 26.77 26.90 0.0M
2021-09-15 26.82 26.94 26.82 26.93 0.0M
2021-09-14 26.95 26.95 26.56 26.83 0.0M
2021-09-13 26.94 26.95 26.77 26.95 0.0M
2021-09-10 26.99 26.99 26.88 26.94 0.0M
2021-09-09 26.84 26.90 26.78 26.90 0.0M
2021-09-08 26.81 26.84 26.76 26.83 0.0M
2021-09-07 26.82 26.82 26.70 26.80 0.0M
2021-09-03 26.77 26.80 26.74 26.80 0.0M
2021-09-02 26.76 26.84 26.76 26.84 0.0M
2021-09-01 26.74 26.79 26.73 26.78 0.0M
2021-08-31 26.83 26.84 26.62 26.74 0.0M
2021-08-30 26.79 26.84 26.77 26.81 0.0M
2021-08-27 26.79 26.79 26.66 26.79 0.0M
2021-08-26 26.78 26.78 26.70 26.74 0.0M
2021-08-25 26.74 26.79 26.67 26.78 0.0M
2021-08-24 26.76 26.78 26.71 26.78 0.0M
2021-08-23 26.70 26.79 26.61 26.74 0.0M
2021-08-20 26.69 26.79 26.69 26.79 0.0M
2021-08-19 26.69 26.80 26.50 26.69 0.0M
2021-08-18 26.68 26.82 26.62 26.75 0.0M
2021-08-17 26.95 26.95 26.75 26.86 0.0M
2021-08-16 26.88 26.99 26.83 26.97 0.0M
2021-08-13 26.79 27.41 26.79 27.02 0.0M
2021-08-12 26.80 26.87 26.70 26.87 0.0M
2021-08-11 26.67 26.89 26.65 26.85 0.0M
2021-08-09 26.85 26.85 26.67 26.84 0.0M
2021-08-06 26.81 26.85 26.75 26.85 0.0M
2021-08-05 26.79 26.89 26.75 26.84 0.0M
2021-08-04 26.69 26.79 26.62 26.77 0.0M
2021-08-03 26.82 26.82 26.66 26.77 0.0M
2021-08-02 26.76 26.89 26.73 26.84 0.0M
2021-07-30 26.70 26.74 26.66 26.73 0.0M
2021-07-29 26.63 26.69 26.59 26.69 0.0M
2021-07-28 26.58 26.70 26.52 26.67 0.0M
2021-07-27 26.61 26.75 26.60 26.69 0.0M
2021-07-26 26.62 26.76 26.60 26.76 0.0M
2021-07-23 26.66 26.74 26.66 26.74 0.0M
2021-07-22 26.75 26.76 26.58 26.76 0.0M
2021-07-21 26.65 26.76 26.65 26.76 0.0M
2021-07-20 26.67 26.77 26.67 26.67 0.0M
2021-07-19 26.70 26.70 26.67 26.69 0.0M
2021-07-16 26.88 26.94 26.74 26.74 0.0M
2021-07-15 26.55 26.90 26.55 26.90 0.0M
2021-07-14 26.55 26.76 26.55 26.76 0.0M
2021-07-13 26.61 26.68 26.61 26.64 0.0M
2021-07-12 26.76 26.76 26.65 26.68 0.0M
2021-07-09 26.61 26.70 26.58 26.62 0.0M
2021-07-08 26.45 26.60 26.45 26.51 0.0M
2021-07-07 26.52 26.73 26.52 26.58 0.0M
2021-07-06 26.49 26.52 26.42 26.52 0.0M
2021-07-02 26.45 26.47 26.38 26.45 0.0M
2021-07-01 26.42 26.58 26.40 26.44 0.0M
2021-06-30 26.42 26.55 26.42 26.48 0.0M
2021-06-29 26.40 26.58 26.40 26.52 0.0M
2021-06-28 26.60 26.60 26.54 26.58 0.0M
2021-06-25 26.60 26.73 26.56 26.60 0.0M
2021-06-24 26.56 26.66 26.49 26.57 0.0M
2021-06-23 26.50 26.50 26.48 26.48 0.0M
2021-06-22 26.46 26.52 26.40 26.47 0.0M
2021-06-21 26.29 26.45 26.20 26.39 0.0M
2021-06-18 26.24 26.33 26.24 26.33 0.0M
2021-06-17 26.24 26.34 26.20 26.34 0.0M
2021-06-16 26.30 26.30 26.22 26.25 0.0M
2021-06-15 26.30 26.32 26.23 26.27 0.0M
2021-06-14 26.35 26.35 26.19 26.27 0.0M
2021-06-11 26.20 26.30 26.14 26.30 0.0M
2021-06-10 26.16 26.21 26.09 26.19 0.0M
2021-06-09 26.22 26.22 26.10 26.19 0.0M
2021-06-08 26.22 26.22 26.06 26.20 0.0M
2021-06-07 26.06 26.20 26.01 26.18 0.0M
2021-06-04 26.09 26.12 25.97 25.98 0.0M
2021-06-03 25.95 26.08 25.90 26.02 0.0M
2021-06-02 25.89 25.96 25.85 25.95 0.0M
2021-06-01 25.92 25.96 25.84 25.89 0.0M
2021-05-28 25.89 25.99 25.75 25.93 0.2M
2021-05-27 25.99 25.99 25.87 25.90 0.1M
2021-05-26 26.27 26.33 26.00 26.05 0.1M
2021-05-25 26.13 26.34 25.95 26.10 0.1M
2021-05-24 26.18 26.25 26.04 26.10 0.0M
2021-05-21 26.19 26.28 26.05 26.19 0.0M
2021-05-20 26.02 26.42 25.90 26.39 0.0M
2021-05-19 25.99 26.04 25.67 26.04 0.1M
2021-05-18 25.81 26.00 25.75 26.00 0.1M
2021-05-17 25.99 25.99 25.77 25.80 0.0M
2021-05-14 25.70 25.94 25.57 25.80 0.0M
2021-05-13 25.60 25.94 25.30 25.75 0.1M
2021-05-12 26.08 26.08 25.58 25.84 0.1M
2021-05-11 26.25 26.64 25.52 25.98 0.1M
2021-05-10 26.25 26.25 24.04 26.25 0.0M
2021-05-07 26.25 26.25 25.81 25.90 0.0M
2021-05-06 26.25 26.25 25.50 25.81 0.0M
2021-05-05 26.00 27.00 25.99 26.00 0.1M
2021-05-04 25.75 26.42 25.75 26.10 0.1M