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
2023-12-29 22.13 22.31 22.13 22.31 0.0M
2023-12-28 22.44 22.44 22.04 22.26 0.0M
2023-12-27 22.19 22.38 22.08 22.09 0.0M
2023-12-26 22.46 22.58 22.21 22.21 0.0M
2023-12-22 22.19 22.20 22.19 22.20 0.0M
2023-12-21 22.25 22.31 22.25 22.31 0.0M
2023-12-20 22.50 22.73 22.47 22.47 0.0M
2023-12-19 22.66 22.93 22.47 22.56 0.0M
2023-12-18 23.07 24.79 22.57 23.09 0.0M
2023-12-15 23.45 23.52 23.19 23.19 0.0M
2023-12-14 23.30 24.79 22.80 24.71 0.0M
2023-12-13 23.03 23.07 22.99 23.07 0.0M
2023-12-12 22.60 22.94 22.59 22.94 0.0M
2023-12-11 22.95 22.95 22.12 22.21 0.0M
2023-12-07 22.69 22.74 22.60 22.74 0.0M
2023-12-06 22.69 22.69 22.31 22.31 0.0M
2023-12-05 23.21 23.26 22.34 22.34 0.0M
2023-12-04 22.46 22.96 22.37 22.37 0.0M
2023-12-01 23.15 23.15 22.59 22.61 0.0M
2023-11-30 22.25 22.35 21.70 22.35 0.0M
2023-11-29 21.68 22.78 21.68 22.42 0.0M
2023-11-28 21.44 21.46 21.44 21.44 0.0M
2023-11-27 21.50 21.60 21.50 21.60 0.0M
2023-11-22 21.50 21.50 21.50 21.50 0.0M
2023-11-21 21.57 21.69 21.57 21.69 0.0M
2023-11-20 21.25 21.78 21.25 21.70 0.0M
2023-11-17 21.84 21.84 21.15 21.15 0.0M
2023-11-16 21.95 21.95 21.95 21.95 0.0M
2023-11-15 20.83 21.67 20.83 21.57 0.0M
2023-11-14 21.66 21.95 21.00 21.00 0.0M
2023-11-13 22.33 22.33 22.33 22.33 0.0M
2023-11-10 21.14 21.14 21.14 21.14 0.0M
2023-11-09 21.37 22.08 21.08 22.08 0.0M
2023-11-08 22.88 22.89 22.08 22.08 0.0M
2023-11-07 22.50 22.50 21.40 21.40 0.0M
2023-11-06 21.81 22.00 21.81 22.00 0.0M
2023-11-03 21.43 21.45 21.31 21.35 0.0M
2023-11-02 21.57 21.63 21.57 21.63 0.0M
2023-11-01 21.08 21.08 21.08 21.08 0.0M
2023-10-31 21.00 21.50 21.00 21.50 0.0M
2023-10-30 21.81 21.84 21.46 21.84 0.0M
2023-10-27 21.51 21.51 21.51 21.51 0.0M
2023-10-26 21.87 21.87 20.87 20.87 0.0M
2023-10-25 21.90 21.90 21.90 21.90 0.0M
2023-10-24 21.10 21.10 21.10 21.10 0.0M
2023-10-23 21.12 21.38 21.06 21.07 0.0M
2023-10-20 21.62 21.62 21.44 21.45 0.0M
2023-10-19 21.95 21.95 21.47 21.47 0.0M
2023-10-18 21.50 21.50 21.50 21.50 0.0M
2023-10-17 21.13 21.79 21.13 21.79 0.0M
2023-10-13 21.41 23.09 21.33 21.35 0.0M
2023-10-12 22.19 22.83 21.70 22.14 0.0M
2023-10-11 21.35 21.35 21.35 21.35 0.0M
2023-10-10 22.00 22.15 21.16 22.15 0.0M
2023-10-09 21.39 21.90 20.95 21.50 0.0M
2023-10-06 21.95 21.95 19.65 20.93 0.0M
2023-10-05 21.86 21.86 21.80 21.80 0.0M
2023-10-04 22.00 22.00 21.85 21.85 0.0M
2023-10-03 22.02 22.02 22.00 22.00 0.0M
2023-10-02 22.79 22.79 22.29 22.29 0.0M
2023-09-26 22.89 22.90 22.80 22.80 0.0M
2023-09-25 22.87 22.87 22.78 22.78 0.0M
2023-09-20 23.42 23.42 23.42 23.42 0.0M
2023-09-19 23.40 23.40 23.40 23.40 0.0M
2023-09-18 23.84 23.84 23.74 23.74 0.0M
2023-09-15 23.90 23.90 22.98 22.98 0.0M
2023-09-14 23.26 23.26 23.07 23.07 0.0M
2023-09-13 23.10 23.87 23.02 23.02 0.0M
2023-09-11 23.09 23.10 22.83 23.07 0.0M
2023-09-07 22.74 22.76 22.73 22.76 0.0M
2023-09-06 22.98 22.98 22.98 22.98 0.0M
2023-09-05 23.10 23.10 22.66 22.66 0.0M
2023-09-01 22.81 23.00 22.77 22.94 0.0M
2023-08-31 22.95 22.95 22.84 22.84 0.0M
2023-08-30 23.01 23.01 22.92 22.92 0.0M
2023-08-29 23.00 23.21 23.00 23.20 0.0M
2023-08-28 23.12 23.45 22.81 23.12 0.0M
2023-08-25 23.36 23.62 23.21 23.60 0.0M
2023-08-24 23.15 23.80 22.88 22.88 0.0M
2023-08-23 23.59 23.59 23.40 23.58 0.0M
2023-08-22 23.97 23.97 23.47 23.60 0.0M
2023-08-21 23.05 23.65 22.44 23.55 0.0M
2023-08-18 24.00 24.00 23.50 23.60 0.0M
2023-08-17 23.37 23.50 22.86 23.30 0.0M
2023-08-16 23.61 24.21 23.20 23.27 0.0M
2023-08-15 23.21 23.61 23.11 23.61 0.0M
2023-08-14 24.25 24.25 23.54 23.58 0.0M
2023-08-10 23.73 23.73 23.73 23.73 0.0M
2023-08-09 24.07 24.44 24.07 24.44 0.0M
2023-08-08 24.75 26.33 24.04 25.00 0.0M
2023-08-07 23.92 25.20 23.92 24.73 0.0M
2023-08-04 24.40 25.65 23.71 23.83 0.0M
2023-08-03 24.10 25.05 23.49 24.43 0.0M
2023-08-02 24.00 24.41 23.54 24.29 0.0M
2023-08-01 23.41 24.22 23.41 24.14 0.0M
2023-07-31 23.59 23.59 23.25 23.42 0.0M
2023-07-28 22.70 23.88 22.70 23.26 0.0M
2023-07-27 22.08 23.40 22.08 23.00 0.0M
2023-07-26 22.80 22.97 22.30 22.31 0.0M
2023-07-25 22.65 22.65 22.55 22.57 0.0M
2023-07-24 22.50 22.50 22.50 22.50 0.0M
2023-07-21 23.00 23.00 22.50 22.50 0.0M
2023-07-20 23.38 23.39 22.90 23.00 0.0M
2023-07-19 23.02 23.02 23.02 23.02 0.0M
2023-07-18 23.68 24.30 23.24 23.24 0.0M
2023-07-17 24.09 24.09 23.58 23.68 0.0M
2023-07-14 22.70 24.34 22.70 23.12 0.0M
2023-07-13 22.75 22.76 22.75 22.75 0.0M
2023-07-12 22.99 23.19 22.99 23.19 0.0M
2023-07-11 22.75 22.94 22.75 22.94 0.0M
2023-07-10 23.14 23.14 22.78 22.78 0.0M
2023-07-07 22.80 22.82 22.80 22.82 0.0M
2023-07-06 23.50 23.50 23.16 23.23 0.0M
2023-07-05 23.10 23.94 22.50 23.25 0.0M
2023-07-03 22.85 22.85 22.85 22.85 0.0M
2023-06-30 22.85 22.85 22.78 22.85 0.0M
2023-06-29 22.71 22.85 22.71 22.85 0.0M
2023-06-28 22.60 22.60 22.60 22.60 0.0M
2023-06-27 22.85 22.86 22.67 22.67 0.0M
2023-06-26 22.85 22.86 22.53 22.56 0.0M
2023-06-23 22.65 22.77 22.64 22.77 0.0M
2023-06-21 21.53 22.67 21.53 22.67 0.0M
2023-06-20 22.82 23.00 22.63 22.65 0.0M
2023-06-16 22.50 22.83 22.40 22.83 0.0M
2023-06-15 22.42 22.70 22.36 22.53 0.0M
2023-06-14 22.28 22.43 22.28 22.43 0.0M
2023-06-13 22.40 22.40 22.28 22.28 0.0M
2023-06-12 22.67 22.70 22.02 22.02 0.0M
2023-06-09 22.70 22.70 22.70 22.70 0.0M
2023-06-08 22.53 22.73 22.53 22.53 0.0M
2023-06-07 23.00 23.00 22.33 22.33 0.0M
2023-06-06 22.59 24.97 22.59 22.91 0.0M
2023-06-05 22.33 22.33 22.33 22.33 0.0M
2023-06-02 22.60 22.60 22.60 22.60 0.0M
2023-06-01 22.45 22.45 22.45 22.45 0.0M
2023-05-31 22.45 22.45 22.45 22.45 0.0M
2023-05-30 22.66 22.66 22.32 22.32 0.0M
2023-05-26 22.67 22.68 22.39 22.63 0.0M
2023-05-25 22.68 22.68 22.64 22.64 0.0M
2023-05-24 22.53 23.00 22.40 22.68 0.0M
2023-05-23 22.74 22.74 22.74 22.74 0.0M
2023-05-22 22.74 22.75 22.54 22.64 0.0M
2023-05-19 22.72 22.74 22.72 22.74 0.0M
2023-05-18 22.72 22.72 22.72 22.72 0.0M
2023-05-17 22.43 22.72 22.35 22.50 0.0M
2023-05-16 22.72 22.72 22.02 22.02 0.0M
2023-05-15 22.01 22.47 22.01 22.47 0.0M
2023-05-12 22.52 22.52 22.51 22.51 0.0M
2023-05-10 22.53 22.53 22.02 22.02 0.0M
2023-05-05 22.18 22.21 22.17 22.21 0.0M
2023-05-04 21.91 21.91 21.91 21.91 0.0M
2023-05-03 21.90 21.90 21.90 21.90 0.0M
2023-05-02 22.20 22.20 21.61 21.61 0.0M
2023-04-28 22.25 22.81 22.21 22.24 0.0M
2023-04-27 22.26 22.26 22.26 22.26 0.0M
2023-04-26 22.45 22.61 22.45 22.61 0.0M
2023-04-25 22.44 22.48 22.06 22.43 0.0M
2023-04-24 22.06 22.18 22.01 22.18 0.0M
2023-04-21 21.82 22.06 21.82 22.04 0.0M
2023-04-20 21.86 22.01 21.85 21.86 0.0M
2023-04-19 21.87 22.01 21.63 21.88 0.0M
2023-04-18 21.98 22.05 21.63 22.05 0.0M
2023-04-17 21.91 21.91 21.91 21.91 0.0M
2023-04-14 21.98 21.98 21.76 21.76 0.0M
2023-04-13 22.07 22.07 22.07 22.07 0.0M
2023-04-12 22.04 22.07 22.03 22.07 0.0M
2023-04-11 21.90 21.96 21.77 21.96 0.0M
2023-04-10 22.21 22.21 22.07 22.07 0.0M
2023-04-06 22.16 22.16 21.96 22.02 0.0M
2023-04-05 21.82 22.38 21.82 21.86 0.0M
2023-04-04 21.89 22.06 21.72 22.06 0.0M
2023-04-03 21.89 21.90 21.33 21.88 0.0M
2023-03-31 21.95 21.95 21.58 21.58 0.0M
2023-03-30 21.65 22.09 21.20 21.66 0.0M
2023-03-29 22.10 22.10 21.83 21.94 0.0M
2023-03-28 21.58 21.99 21.56 21.99 0.0M
2023-03-27 21.88 21.88 21.43 21.60 0.0M
2023-03-24 21.47 22.04 21.27 21.27 0.0M
2023-03-23 21.85 22.16 21.31 21.47 0.0M
2023-03-22 21.74 21.74 21.45 21.45 0.0M
2023-03-21 21.91 21.91 21.01 21.65 0.0M
2023-03-20 21.20 21.20 21.12 21.18 0.0M
2023-03-17 21.45 21.55 21.08 21.08 0.0M
2023-03-16 21.65 21.65 21.65 21.65 0.0M
2023-03-15 21.33 21.74 20.86 21.50 0.0M
2023-03-14 21.87 21.87 21.61 21.61 0.0M
2023-03-13 21.86 21.89 21.50 21.50 0.0M
2023-03-10 21.83 21.90 21.67 21.82 0.0M
2023-03-08 22.00 22.00 21.97 21.97 0.0M
2023-03-07 21.97 22.22 21.97 22.22 0.0M
2023-03-03 22.23 22.23 22.14 22.14 0.0M
2023-03-02 21.84 22.23 21.84 22.22 0.0M
2023-03-01 21.62 22.05 21.62 21.87 0.0M
2023-02-27 22.21 22.23 22.21 22.23 0.0M
2023-02-24 22.06 22.06 21.88 21.88 0.0M
2023-02-23 22.00 22.00 21.98 21.98 0.0M
2023-02-22 21.97 22.00 21.95 22.00 0.0M
2023-02-21 22.26 22.38 21.72 21.72 0.0M
2023-02-17 22.36 22.43 22.28 22.43 0.0M
2023-02-16 22.37 22.37 22.31 22.31 0.0M
2023-02-15 22.40 22.40 22.25 22.25 0.0M
2023-02-13 22.70 22.70 22.49 22.49 0.0M
2023-02-10 22.84 22.85 22.61 22.61 0.0M
2023-02-09 22.99 23.00 22.79 22.79 0.0M
2023-02-08 22.94 22.94 22.90 22.92 0.0M
2023-02-07 22.60 23.23 22.60 23.23 0.0M
2023-02-06 22.57 23.00 22.57 22.59 0.0M
2023-02-03 23.33 23.33 23.33 23.33 0.0M
2023-02-02 22.79 23.49 22.79 23.49 0.0M
2023-02-01 22.31 22.35 22.31 22.35 0.0M
2023-01-31 22.34 22.34 22.09 22.25 0.0M
2023-01-27 22.32 22.32 22.32 22.32 0.0M
2023-01-26 22.44 22.58 22.44 22.54 0.0M
2023-01-25 22.05 22.55 22.00 22.38 0.0M
2023-01-24 22.27 22.72 22.27 22.72 0.0M
2023-01-23 22.21 22.27 22.20 22.27 0.0M
2023-01-20 22.21 22.28 22.21 22.28 0.0M
2023-01-19 22.27 22.30 22.14 22.24 0.0M
2023-01-18 22.29 22.29 22.07 22.27 0.0M
2023-01-17 22.17 22.28 22.13 22.25 0.0M
2023-01-13 22.33 22.39 22.10 22.20 0.0M
2023-01-12 21.97 22.56 21.65 22.56 0.0M
2023-01-11 22.29 22.32 21.60 21.91 0.0M
2023-01-10 21.30 22.42 21.19 21.55 0.0M
2023-01-09 21.40 21.62 21.30 21.30 0.0M
2023-01-06 21.35 21.35 21.35 21.35 0.0M
2023-01-05 20.98 21.43 20.96 21.37 0.0M
2023-01-04 20.65 21.23 20.56 21.00 0.0M
2023-01-03 20.48 20.65 20.27 20.65 0.0M