Abrdn Income Credit Strategies Fund (ACP-PA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 24.20 | 24.17 | 24.17 | 24.17 | 24.17 | 175 |
| 20 may 2024 | 24.20 | 24.41 | 24.16 | 24.16 | 24.16 | 2,660 |
| 17 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 320 |
| 16 may 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1,548 |
| 15 may 2024 | 24.95 | 25.00 | 24.51 | 24.85 | 24.85 | 2,845 |
| 14 may 2024 | 24.85 | 24.95 | 24.36 | 24.36 | 24.36 | 1,109 |
| 13 may 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 574 |
| 10 may 2024 | 25.09 | 25.09 | 24.53 | 24.53 | 24.53 | 333 |
| 09 may 2024 | 24.60 | 25.65 | 24.60 | 25.15 | 25.15 | 4,104 |
| 08 may 2024 | 23.87 | 24.32 | 23.65 | 23.83 | 23.83 | 4,097 |
| 07 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 480 |
| 06 may 2024 | 25.35 | 25.35 | 24.10 | 24.10 | 24.10 | 1,179 |
| 03 may 2024 | 25.00 | 25.00 | 24.29 | 24.44 | 24.44 | 1,628 |
| 02 may 2024 | 24.46 | 25.65 | 24.00 | 24.55 | 24.55 | 12,933 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 23.08 | 24.48 | 23.08 | 23.36 | 23.36 | 2,510 |
| 26 abr 2024 | 24.16 | 24.35 | 24.08 | 24.35 | 24.35 | 1,227 |
| 25 abr 2024 | 23.74 | 24.06 | 23.33 | 24.04 | 24.04 | 4,097 |
| 24 abr 2024 | 23.56 | 23.80 | 23.56 | 23.80 | 23.80 | 1,215 |
| 23 abr 2024 | 24.06 | 24.27 | 23.77 | 23.77 | 23.77 | 2,552 |
| 22 abr 2024 | 23.79 | 23.94 | 23.79 | 23.94 | 23.94 | 819 |
| 19 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 945 |
| 18 abr 2024 | 23.17 | 23.85 | 23.17 | 23.44 | 23.44 | 2,822 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 23.65 | 23.73 | 22.79 | 23.21 | 23.21 | 2,787 |
| 15 abr 2024 | 23.94 | 23.94 | 23.69 | 23.69 | 23.69 | 2,852 |
| 12 abr 2024 | 23.88 | 24.01 | 23.88 | 23.94 | 23.94 | 2,384 |
| 11 abr 2024 | 23.65 | 24.15 | 23.65 | 23.95 | 23.95 | 5,779 |
| 10 abr 2024 | 24.19 | 24.39 | 22.26 | 23.65 | 23.65 | 5,353 |
| 09 abr 2024 | 24.72 | 24.72 | 24.20 | 24.20 | 24.20 | 3,947 |
| 08 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 387 |
| 05 abr 2024 | 24.44 | 24.68 | 24.41 | 24.63 | 24.63 | 8,277 |
| 04 abr 2024 | 24.92 | 24.93 | 24.26 | 24.93 | 24.93 | 6,870 |
| 03 abr 2024 | 24.18 | 24.92 | 24.18 | 24.92 | 24.92 | 1,126 |
| 02 abr 2024 | 24.94 | 24.94 | 24.02 | 24.33 | 24.33 | 2,943 |
| 01 abr 2024 | 24.98 | 24.98 | 24.71 | 24.71 | 24.71 | 1,021 |
| 28 mar 2024 | 24.90 | 24.98 | 24.62 | 24.98 | 24.98 | 1,740 |
| 27 mar 2024 | 25.00 | 25.00 | 24.14 | 24.98 | 24.98 | 7,176 |
| 26 mar 2024 | 24.93 | 24.98 | 24.51 | 24.98 | 24.98 | 3,514 |
| 25 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1,634 |
| 22 mar 2024 | 24.86 | 24.86 | 24.12 | 24.53 | 24.53 | 1,335 |
| 21 mar 2024 | 24.80 | 25.50 | 23.99 | 25.00 | 25.00 | 3,552 |
| 21 mar 2024 | 0.328125 Dividendo | |||||
| 20 mar 2024 | 24.90 | 25.00 | 24.03 | 24.03 | 23.70 | 4,893 |
| 19 mar 2024 | 25.25 | 25.25 | 23.75 | 24.89 | 24.55 | 1,403 |
| 18 mar 2024 | 24.25 | 25.94 | 24.25 | 25.32 | 24.98 | 4,336 |
| 15 mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.91 | 290 |
| 14 mar 2024 | 24.25 | 24.25 | 23.94 | 23.94 | 23.61 | 251 |
| 13 mar 2024 | 23.46 | 24.25 | 23.46 | 24.25 | 23.92 | 2,714 |
| 12 mar 2024 | 24.25 | 24.25 | 23.46 | 23.46 | 23.14 | 1,230 |
| 11 mar 2024 | 24.25 | 24.25 | 23.58 | 23.58 | 23.26 | 976 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 23.40 | 24.25 | 23.40 | 23.86 | 23.53 | 4,216 |
| 06 mar 2024 | 23.79 | 23.83 | 23.52 | 23.80 | 23.48 | 5,300 |
| 05 mar 2024 | 23.62 | 23.74 | 23.48 | 23.48 | 23.15 | 2,344 |
| 04 mar 2024 | 23.22 | 23.48 | 23.22 | 23.48 | 23.15 | 877 |
| 01 mar 2024 | 23.53 | 23.66 | 23.20 | 23.40 | 23.08 | 4,829 |
| 29 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.77 | 143 |
| 28 feb 2024 | 23.75 | 24.09 | 23.72 | 23.72 | 23.40 | 816 |
| 27 feb 2024 | 23.54 | 23.54 | 23.35 | 23.35 | 23.03 | 1,388 |
| 26 feb 2024 | 23.46 | 24.13 | 23.46 | 23.72 | 23.40 | 662 |
| 23 feb 2024 | 23.80 | 23.80 | 23.45 | 23.45 | 23.13 | 2,419 |
| 22 feb 2024 | 24.00 | 24.00 | 23.87 | 23.87 | 23.54 | 659 |
| 21 feb 2024 | 24.25 | 24.25 | 23.98 | 24.00 | 23.67 | 626 |
| 20 feb 2024 | 23.75 | 23.75 | 23.23 | 23.23 | 22.91 | 767 |
| 16 feb 2024 | 23.74 | 24.13 | 23.74 | 24.00 | 23.67 | 865 |
| 15 feb 2024 | 23.28 | 24.25 | 23.12 | 23.15 | 22.83 | 4,362 |
| 14 feb 2024 | 23.00 | 23.23 | 22.98 | 23.23 | 22.91 | 3,590 |
| 13 feb 2024 | 22.94 | 22.94 | 22.24 | 22.24 | 21.93 | 1,225 |
| 12 feb 2024 | 23.02 | 23.07 | 22.53 | 23.07 | 22.75 | 563 |
| 09 feb 2024 | 22.91 | 23.02 | 22.91 | 23.02 | 22.71 | 3,231 |
| 08 feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.39 | 233 |
| 07 feb 2024 | 22.87 | 22.90 | 22.54 | 22.54 | 22.23 | 1,210 |
| 06 feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.43 | 635 |
| 05 feb 2024 | 22.62 | 22.98 | 22.62 | 22.93 | 22.62 | 2,318 |
| 02 feb 2024 | 22.56 | 23.11 | 22.56 | 22.99 | 22.68 | 2,035 |
| 01 feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.54 | 209 |
| 31 ene 2024 | 22.72 | 22.72 | 22.41 | 22.41 | 22.10 | 840 |
| 30 ene 2024 | 22.50 | 22.66 | 22.50 | 22.55 | 22.24 | 1,103 |
| 29 ene 2024 | 22.33 | 22.73 | 22.33 | 22.50 | 22.19 | 3,396 |
| 26 ene 2024 | 22.50 | 22.64 | 22.50 | 22.55 | 22.24 | 1,839 |
| 25 ene 2024 | 22.30 | 22.61 | 22.29 | 22.61 | 22.30 | 1,317 |
| 24 ene 2024 | 22.35 | 22.53 | 22.35 | 22.53 | 22.22 | 362 |
| 23 ene 2024 | 22.38 | 22.39 | 22.38 | 22.39 | 22.08 | 273 |
| 22 ene 2024 | 22.39 | 22.40 | 22.10 | 22.40 | 22.09 | 2,205 |
| 19 ene 2024 | 22.18 | 22.25 | 22.05 | 22.25 | 21.95 | 2,549 |
| 18 ene 2024 | 22.16 | 22.16 | 22.07 | 22.12 | 21.82 | 3,203 |
| 17 ene 2024 | 22.25 | 22.25 | 21.93 | 22.06 | 21.76 | 2,504 |
| 16 ene 2024 | 22.01 | 22.27 | 22.01 | 22.13 | 21.83 | 3,569 |
| 12 ene 2024 | 22.09 | 22.21 | 21.92 | 22.15 | 21.85 | 2,247 |
| 11 ene 2024 | 22.13 | 22.25 | 21.94 | 22.16 | 21.86 | 1,567 |
| 10 ene 2024 | 22.17 | 22.30 | 22.13 | 22.13 | 21.83 | 779 |
| 09 ene 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.87 | 107 |
| 08 ene 2024 | 22.14 | 22.18 | 22.14 | 22.18 | 21.88 | 672 |
| 05 ene 2024 | 22.31 | 22.31 | 21.87 | 21.90 | 21.60 | 2,030 |
| 04 ene 2024 | 22.27 | 22.30 | 22.12 | 22.24 | 21.94 | 3,750 |
| 03 ene 2024 | 22.30 | 22.38 | 22.16 | 22.38 | 22.07 | 1,010 |
| 02 ene 2024 | 22.29 | 22.31 | 22.27 | 22.27 | 21.97 | 2,362 |
| 29 dic 2023 | 22.13 | 22.31 | 22.13 | 22.31 | 22.00 | 3,408 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.