abrdn Income Credit Strategies Fund Preferred Series A

ACP_pa
🏛️ 美国 →
21.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.94 21.11 20.51 20.77 0.0M
2022-12-29 20.50 20.90 20.50 20.62 0.0M
2022-12-28 20.74 20.74 20.51 20.53 0.0M
2022-12-27 20.65 20.70 20.45 20.66 0.0M
2022-12-23 20.28 21.63 20.28 21.63 0.0M
2022-12-22 20.71 20.79 20.46 20.79 0.0M
2022-12-21 20.85 20.97 20.56 20.90 0.0M
2022-12-20 20.98 20.98 20.78 20.94 0.0M
2022-12-19 20.78 20.98 20.56 20.95 0.0M
2022-12-16 21.00 21.36 20.86 21.36 0.0M
2022-12-15 21.30 21.41 21.19 21.28 0.0M
2022-12-14 21.60 21.60 21.37 21.39 0.0M
2022-12-13 21.40 21.49 21.12 21.18 0.0M
2022-12-12 21.32 21.43 21.27 21.27 0.0M
2022-12-09 21.18 21.44 21.18 21.44 0.0M
2022-12-08 21.37 21.38 21.00 21.18 0.0M
2022-12-07 21.06 21.10 20.99 21.10 0.0M
2022-12-06 21.08 21.13 20.97 21.00 0.0M
2022-12-05 21.18 21.20 21.05 21.05 0.0M
2022-12-02 20.95 21.24 20.82 21.24 0.0M
2022-12-01 20.88 21.16 20.88 21.10 0.0M
2022-11-30 20.73 20.89 20.69 20.84 0.0M
2022-11-29 20.90 21.23 20.37 20.83 0.1M
2022-11-28 21.19 21.37 20.92 20.95 0.0M
2022-11-25 21.05 21.16 21.03 21.04 0.0M
2022-11-23 21.25 21.26 20.98 21.00 0.1M
2022-11-22 21.30 21.69 21.22 21.22 0.0M
2022-11-21 21.80 21.80 21.09 21.30 0.0M
2022-11-18 21.78 21.78 21.33 21.71 0.0M
2022-11-17 21.80 21.99 21.44 21.44 0.0M
2022-11-15 21.02 21.79 21.02 21.60 0.0M
2022-11-14 21.33 21.33 21.20 21.20 0.0M
2022-11-11 21.31 21.36 21.31 21.35 0.0M
2022-11-10 21.63 21.91 21.51 21.90 0.0M
2022-11-09 21.51 21.51 20.92 21.10 0.0M
2022-11-08 21.88 21.88 21.23 21.42 0.0M
2022-11-07 21.13 21.50 20.96 21.39 0.0M
2022-11-04 21.00 21.15 20.13 21.15 0.0M
2022-11-03 21.03 21.15 21.03 21.15 0.0M
2022-11-02 21.50 21.65 21.50 21.50 0.0M
2022-11-01 22.00 22.00 21.01 21.50 0.0M
2022-10-31 21.20 22.54 21.16 22.02 0.0M
2022-10-28 21.38 21.38 21.07 21.07 0.0M
2022-10-27 21.45 21.45 21.20 21.25 0.0M
2022-10-26 21.38 21.38 21.23 21.23 0.0M
2022-10-25 21.00 21.12 20.94 21.12 0.0M
2022-10-24 21.01 21.26 21.00 21.12 0.0M
2022-10-21 20.85 21.36 19.74 21.07 0.0M
2022-10-20 21.15 21.15 20.93 20.97 0.0M
2022-10-19 21.10 21.38 21.10 21.10 0.0M
2022-10-18 21.19 21.33 20.88 20.90 0.0M
2022-10-17 21.35 21.35 21.35 21.35 0.0M
2022-10-14 21.93 21.99 21.28 21.30 0.0M
2022-10-13 21.30 21.72 21.13 21.71 0.0M
2022-10-12 21.13 21.96 21.13 21.50 0.0M
2022-10-11 21.39 22.11 21.39 21.46 0.0M
2022-10-10 21.69 21.91 21.27 21.27 0.0M
2022-10-06 22.27 22.27 22.27 22.27 0.0M
2022-10-05 22.60 22.60 22.02 22.25 0.0M
2022-10-04 22.38 22.43 22.25 22.25 0.0M
2022-10-03 22.31 22.36 22.25 22.25 0.0M
2022-09-30 22.06 22.37 21.19 22.37 0.0M
2022-09-29 21.60 22.15 21.25 22.00 0.0M
2022-09-28 22.29 22.69 21.59 22.25 0.0M
2022-09-27 21.94 22.06 21.37 21.92 0.0M
2022-09-26 22.06 22.27 21.98 22.06 0.0M
2022-09-23 23.05 23.42 22.50 22.55 0.0M
2022-09-22 23.50 23.79 23.42 23.79 0.0M
2022-09-21 23.60 23.79 23.60 23.79 0.0M
2022-09-20 23.75 23.75 23.46 23.50 0.0M
2022-09-19 23.50 23.50 23.49 23.49 0.0M
2022-09-16 23.80 23.80 23.63 23.63 0.0M
2022-09-14 23.75 23.80 23.75 23.80 0.0M
2022-09-09 23.81 23.81 23.78 23.78 0.0M
2022-09-07 23.93 23.96 23.93 23.93 0.0M
2022-09-06 23.96 23.96 23.82 23.82 0.0M
2022-09-02 23.97 23.97 23.97 23.97 0.0M
2022-08-31 23.97 23.97 23.95 23.96 0.0M
2022-08-30 24.14 24.14 24.03 24.03 0.0M
2022-08-29 24.25 24.25 24.11 24.11 0.0M
2022-08-26 24.31 24.31 24.31 24.31 0.0M
2022-08-24 24.31 24.31 24.31 24.31 0.0M
2022-08-23 24.44 24.44 23.86 23.86 0.0M
2022-08-22 24.45 24.45 24.10 24.10 0.0M
2022-08-19 24.73 24.73 24.73 24.73 0.0M
2022-08-18 25.20 25.20 24.97 24.99 0.0M
2022-08-17 24.69 25.26 24.69 25.26 0.0M
2022-08-16 24.98 25.53 24.49 24.56 0.0M
2022-08-15 24.25 24.55 24.06 24.55 0.0M
2022-08-12 24.09 24.25 24.09 24.25 0.0M
2022-08-11 24.05 24.05 24.05 24.05 0.0M
2022-08-10 24.16 24.33 23.81 24.00 0.0M
2022-08-09 24.36 24.36 24.12 24.12 0.0M
2022-08-08 23.77 24.35 23.77 24.01 0.0M
2022-08-05 24.54 24.54 23.97 24.02 0.0M
2022-08-04 24.20 25.47 24.20 24.61 0.0M
2022-08-03 23.68 24.02 23.65 24.02 0.0M
2022-08-02 23.68 23.72 23.55 23.68 0.0M
2022-08-01 23.56 23.67 23.56 23.67 0.0M
2022-07-29 23.11 23.69 23.11 23.69 0.0M
2022-07-28 23.16 23.37 23.10 23.20 0.0M
2022-07-27 23.30 23.38 23.13 23.25 0.0M
2022-07-26 23.02 23.15 23.02 23.15 0.0M
2022-07-25 23.00 23.15 23.00 23.12 0.0M
2022-07-22 23.16 23.16 22.83 22.83 0.0M
2022-07-21 23.00 23.39 23.00 23.20 0.0M
2022-07-19 23.17 23.17 22.82 23.00 0.0M
2022-07-18 23.12 23.19 23.12 23.16 0.0M
2022-07-15 22.74 23.20 22.74 23.03 0.0M
2022-07-14 22.78 22.78 22.78 22.78 0.0M
2022-07-13 22.57 22.86 22.57 22.73 0.0M
2022-07-12 22.52 22.80 22.29 22.80 0.0M
2022-07-11 22.51 22.51 22.51 22.51 0.0M
2022-07-08 22.61 22.73 22.55 22.73 0.0M
2022-07-07 22.60 22.87 22.60 22.87 0.0M
2022-07-06 22.57 22.57 22.57 22.57 0.0M
2022-07-05 22.60 22.60 22.30 22.49 0.0M
2022-07-01 22.69 22.75 22.13 22.60 0.0M
2022-06-30 22.80 22.80 22.65 22.76 0.0M
2022-06-29 22.60 22.60 22.47 22.60 0.0M
2022-06-28 22.62 22.88 22.58 22.58 0.0M
2022-06-27 22.96 23.50 22.63 22.89 0.0M
2022-06-24 23.10 23.15 22.61 22.85 0.0M
2022-06-23 22.37 22.37 22.05 22.05 0.0M
2022-06-22 22.38 22.38 22.38 22.38 0.0M
2022-06-21 22.30 22.30 22.01 22.17 0.0M
2022-06-17 22.06 22.30 22.06 22.30 0.0M
2022-06-16 22.42 22.56 22.07 22.07 0.0M
2022-06-15 22.33 22.62 22.33 22.55 0.0M
2022-06-14 22.81 22.97 22.20 22.50 0.0M
2022-06-13 22.56 23.40 22.02 22.19 0.0M
2022-06-10 23.39 23.42 22.58 22.58 0.0M
2022-06-09 23.51 23.97 23.40 23.40 0.0M
2022-06-08 23.65 23.68 23.36 23.68 0.0M
2022-06-07 23.17 23.97 23.17 23.83 0.0M
2022-06-06 23.55 23.86 23.45 23.86 0.0M
2022-06-03 23.66 24.00 22.53 24.00 0.0M
2022-06-02 23.50 23.95 23.11 23.70 0.0M
2022-06-01 23.64 24.00 23.52 23.68 0.0M
2022-05-31 23.27 23.64 23.27 23.64 0.0M
2022-05-27 23.45 23.92 22.88 23.67 0.0M
2022-05-26 23.27 23.45 22.83 23.45 0.0M
2022-05-25 22.85 23.57 22.85 23.34 0.0M
2022-05-24 22.33 23.58 22.33 22.92 0.0M
2022-05-23 22.45 22.60 22.30 22.30 0.0M
2022-05-20 22.45 22.45 22.22 22.29 0.0M
2022-05-19 22.43 22.51 22.27 22.42 0.0M
2022-05-18 22.51 22.51 22.42 22.47 0.0M
2022-05-17 22.79 22.86 22.44 22.65 0.0M
2022-05-16 22.53 22.53 22.51 22.51 0.0M
2022-05-13 22.54 22.72 22.45 22.45 0.0M
2022-05-12 22.59 22.62 22.42 22.51 0.0M
2022-05-11 22.33 22.88 22.01 22.43 0.0M
2022-05-10 22.15 22.50 22.15 22.37 0.0M
2022-05-09 22.03 22.16 21.97 22.10 0.0M
2022-05-06 22.00 22.82 22.00 22.52 0.0M
2022-05-05 22.64 22.64 21.71 21.74 0.0M
2022-05-04 22.56 23.61 22.43 22.76 0.0M
2022-05-03 22.53 23.30 22.53 22.56 0.0M
2022-05-02 23.16 23.16 22.42 22.42 0.0M
2022-04-29 23.10 23.14 22.89 22.89 0.0M
2022-04-28 23.04 23.09 22.94 22.95 0.0M
2022-04-27 22.99 23.30 22.94 23.30 0.0M
2022-04-26 23.30 23.30 22.88 22.88 0.0M
2022-04-25 22.42 23.22 22.13 22.76 0.0M
2022-04-22 22.65 23.08 22.65 22.69 0.0M
2022-04-21 23.82 23.82 22.51 22.51 0.0M
2022-04-20 23.89 24.11 23.58 23.72 0.0M
2022-04-19 23.90 23.90 23.57 23.73 0.0M
2022-04-18 23.96 24.05 23.77 23.79 0.0M
2022-04-14 24.08 24.14 23.97 23.97 0.0M
2022-04-13 24.50 24.50 24.12 24.17 0.0M
2022-04-12 24.57 24.57 24.12 24.50 0.0M
2022-04-11 24.88 24.89 24.51 24.62 0.0M
2022-04-08 24.96 24.96 24.51 24.78 0.0M
2022-04-06 24.51 24.97 24.32 24.97 0.0M
2022-04-05 25.12 25.12 24.51 24.61 0.0M
2022-04-04 25.15 25.15 25.13 25.13 0.0M
2022-04-01 25.00 25.02 24.82 24.93 0.0M
2022-03-31 25.10 25.16 25.01 25.01 0.0M
2022-03-30 25.01 25.03 25.00 25.00 0.0M
2022-03-29 24.93 25.26 24.93 25.00 0.0M
2022-03-28 24.82 25.07 24.82 24.97 0.0M
2022-03-25 24.72 25.10 24.72 24.95 0.0M
2022-03-24 24.83 24.91 24.79 24.85 0.0M
2022-03-23 24.89 25.13 24.88 25.05 0.0M
2022-03-22 25.05 25.09 24.96 24.96 0.0M
2022-03-21 25.22 25.27 25.08 25.08 0.0M
2022-03-18 25.27 25.30 25.20 25.29 0.0M
2022-03-17 25.38 25.50 25.38 25.48 0.0M
2022-03-16 25.40 25.40 25.30 25.30 0.0M
2022-03-15 25.20 25.37 25.20 25.37 0.0M
2022-03-14 25.18 25.20 25.06 25.10 0.0M
2022-03-11 25.49 25.49 25.07 25.18 0.0M
2022-03-10 25.37 25.51 25.37 25.47 0.0M
2022-03-09 25.33 25.60 25.30 25.39 0.0M
2022-03-08 25.40 25.48 25.40 25.48 0.0M
2022-03-07 25.57 25.57 25.47 25.48 0.0M
2022-03-04 25.58 25.58 25.50 25.50 0.0M
2022-03-03 25.56 25.69 25.52 25.55 0.0M
2022-03-02 25.67 25.72 25.63 25.63 0.0M
2022-03-01 25.38 25.52 25.38 25.50 0.0M
2022-02-28 25.66 25.66 25.45 25.45 0.0M
2022-02-25 25.38 25.50 25.38 25.50 0.0M
2022-02-24 25.42 25.49 25.07 25.38 0.0M
2022-02-23 25.83 25.85 25.55 25.55 0.0M
2022-02-22 25.93 25.98 25.60 25.60 0.0M
2022-02-18 25.33 26.27 25.33 25.85 0.0M
2022-02-17 25.26 25.78 25.25 25.25 0.0M
2022-02-16 25.48 25.79 25.48 25.72 0.0M
2022-02-15 25.56 25.88 25.56 25.77 0.0M
2022-02-14 25.59 25.84 25.43 25.65 0.0M
2022-02-11 25.07 25.88 25.00 25.88 0.0M
2022-02-10 25.54 25.77 25.38 25.50 0.0M
2022-02-09 25.90 25.90 25.65 25.69 0.0M
2022-02-08 25.77 25.95 25.77 25.95 0.0M
2022-02-07 26.07 26.20 25.70 25.88 0.0M
2022-02-04 25.95 26.27 25.69 25.87 0.0M
2022-02-03 25.86 26.13 25.69 26.07 0.0M
2022-02-02 26.13 26.18 25.71 26.14 0.0M
2022-02-01 25.82 26.13 25.82 26.13 0.0M
2022-01-31 26.13 26.15 25.65 26.12 0.0M
2022-01-28 26.16 26.16 25.35 26.16 0.0M
2022-01-27 26.09 26.35 26.09 26.19 0.0M
2022-01-26 26.22 26.48 26.03 26.43 0.0M
2022-01-25 26.31 26.47 25.99 26.25 0.0M
2022-01-24 26.16 26.48 25.93 26.44 0.0M
2022-01-21 26.74 26.74 25.67 26.58 0.0M
2022-01-20 26.43 26.77 26.43 26.54 0.0M
2022-01-19 26.62 26.75 26.61 26.68 0.0M
2022-01-18 26.65 26.65 26.61 26.61 0.0M
2022-01-14 26.80 26.80 26.70 26.70 0.0M
2022-01-13 26.80 26.80 26.76 26.80 0.0M
2022-01-12 26.71 26.80 26.71 26.80 0.0M
2022-01-10 26.79 26.80 26.66 26.80 0.0M
2022-01-07 26.76 26.80 26.55 26.80 0.0M
2022-01-06 26.60 26.74 26.57 26.70 0.0M
2022-01-05 26.68 26.68 26.60 26.60 0.0M
2022-01-04 26.71 26.82 26.70 26.72 0.0M
2022-01-03 26.87 26.87 26.77 26.81 0.0M