U.S. markets open in 36 minutes

Abrdn Income Credit Strategies Fund (ACP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.72-0.04 (-0.59%)
Al cierre: 04:00PM EDT
6.74 +0.02 (+0.30%)
Antes de la apertura del mercado: 08:37AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20246.796.796.716.726.72271,700
07 may 20246.796.796.756.766.76404,800
06 may 20246.686.736.686.736.73372,800
03 may 20246.596.636.566.636.63272,000
02 may 20246.556.576.516.536.53242,300
01 may 20246.536.576.506.546.54264,500
30 abr 20246.536.626.486.546.54292,900
29 abr 20246.506.546.486.526.52250,100
26 abr 20246.486.536.486.526.52289,800
25 abr 20246.456.466.386.466.46345,800
24 abr 20246.626.626.446.476.47868,900
23 abr 20246.586.656.566.586.58342,100
22 abr 20246.606.656.576.576.57375,200
22 abr 20240.1 Dividendo
19 abr 20246.726.766.646.686.58432,300
18 abr 20246.666.756.646.726.62381,000
17 abr 20246.596.746.596.676.57498,400
16 abr 20246.646.686.556.596.49345,700
15 abr 20246.646.746.576.586.48525,400
12 abr 20246.676.716.626.626.52391,800
11 abr 20246.766.766.696.696.59432,100
10 abr 20246.736.786.706.746.64330,000
09 abr 20246.786.806.746.786.68232,600
08 abr 20246.736.796.736.776.67192,500
05 abr 20246.756.786.706.736.63233,300
04 abr 20246.846.846.726.736.63411,100
03 abr 20246.756.806.756.776.67230,100
02 abr 20246.776.806.726.766.66249,800
01 abr 20246.806.816.756.806.70357,400
28 mar 20246.766.816.756.786.68272,400
27 mar 20246.756.776.656.756.65443,700
26 mar 20246.756.756.726.746.64225,800
25 mar 20246.756.766.706.716.61477,500
22 mar 20246.816.816.726.726.62518,000
21 mar 20246.906.906.806.816.71345,700
20 mar 20246.936.956.866.896.79432,600
20 mar 20240.1 Dividendo
19 mar 20247.047.057.007.046.84509,200
18 mar 20246.997.036.977.016.81507,900
15 mar 20246.936.946.916.946.74214,400
14 mar 20246.986.996.906.936.73306,100
13 mar 20246.956.986.936.986.78271,800
12 mar 20246.916.936.886.936.73240,600
11 mar 20246.906.926.836.876.67417,700
08 mar 20246.856.896.846.896.69273,100
07 mar 20246.856.886.836.846.64204,000
06 mar 20246.836.876.826.856.65184,200
05 mar 20246.846.866.836.836.63151,200
04 mar 20246.816.866.806.856.65339,900
01 mar 20246.786.846.786.836.63248,100
29 feb 20246.806.816.776.806.60234,300
28 feb 20246.706.786.706.766.56258,000
27 feb 20246.726.776.726.766.56206,300
26 feb 20246.746.776.706.716.52216,800
23 feb 20246.766.796.746.746.54242,400
22 feb 20246.816.816.776.786.58265,900
21 feb 20246.766.826.756.796.59352,200
21 feb 20240.1 Dividendo
20 feb 20246.856.896.846.876.57439,600
16 feb 20246.846.856.816.826.53247,400
15 feb 20246.816.866.796.846.55326,500
14 feb 20246.776.816.766.766.47287,400
13 feb 20246.766.776.736.756.46314,900
12 feb 20246.776.806.746.776.48353,100
09 feb 20246.736.786.726.756.46379,300
08 feb 20246.736.776.726.736.44303,600
07 feb 20246.796.796.756.756.46248,600
06 feb 20246.716.766.716.766.47295,300
05 feb 20246.796.796.696.696.40331,600
02 feb 20246.846.846.726.766.47597,900
01 feb 20246.876.876.816.856.55495,800
31 ene 20246.866.906.806.876.57543,700
30 ene 20246.846.876.826.876.57151,400
29 ene 20246.816.876.806.866.56319,800
26 ene 20246.826.826.796.826.53170,600
25 ene 20246.776.806.756.796.50162,200
24 ene 20246.786.816.746.756.46240,000
23 ene 20246.796.796.766.776.48191,300
23 ene 20240.1 Dividendo
22 ene 20246.876.926.866.886.49579,900
19 ene 20246.866.866.816.856.46441,300
18 ene 20246.806.906.806.876.48325,500
17 ene 20246.906.956.776.796.40592,200
16 ene 20246.906.986.876.906.51489,400
12 ene 20246.856.946.826.876.48408,400
11 ene 20246.866.946.836.916.52319,400
10 ene 20246.796.936.766.926.53412,200
09 ene 20246.746.836.706.836.44375,400
08 ene 20246.706.816.696.786.39259,100
05 ene 20246.676.756.676.756.37308,700
04 ene 20246.696.776.616.746.36374,400
03 ene 20246.716.776.686.756.37376,400
02 ene 20246.756.796.716.756.37392,800
29 dic 20236.866.906.766.806.41501,700
28 dic 20236.906.946.826.916.52318,400
28 dic 20230.1 Dividendo
27 dic 20236.966.966.916.916.42319,200
26 dic 20236.886.926.866.896.40335,900
22 dic 20236.926.996.886.936.44256,400
21 dic 20236.906.986.906.936.44300,700
*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...