abrdn Income Credit Strategies Fund Preferred Series A (ACP_pa)

ACP_pa
🏛️ 미국 →
21.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 21.40 21.40 21.40 21.40 0.0M
2025-09-29 21.10 21.41 21.10 21.32 0.0M
2025-09-26 21.11 21.23 21.11 21.23 0.0M
2025-09-25 21.19 21.30 21.19 21.19 0.0M
2025-09-24 21.25 21.25 21.25 21.25 0.0M
2025-09-23 21.37 21.38 21.22 21.38 0.0M
2025-09-22 21.37 21.49 21.30 21.49 0.0M
2025-09-19 21.51 21.71 21.46 21.60 0.0M
2025-09-18 21.45 21.65 21.45 21.64 0.0M
2025-09-17 21.66 21.67 21.43 21.57 0.0M
2025-09-16 21.46 21.67 21.46 21.67 0.0M
2025-09-15 21.54 21.65 21.54 21.65 0.0M
2025-09-12 21.46 21.54 21.46 21.54 0.0M
2025-09-11 21.52 21.81 21.47 21.67 0.0M
2025-09-10 21.17 21.74 21.10 21.50 0.0M
2025-09-09 21.38 21.38 21.35 21.35 0.0M
2025-09-08 21.70 21.70 21.34 21.35 0.0M
2025-09-05 20.95 21.39 20.95 21.39 0.0M
2025-09-04 21.03 21.20 21.03 21.14 0.0M
2025-09-03 20.90 21.03 20.90 21.03 0.0M
2025-09-02 21.00 21.38 20.65 20.86 0.0M
2025-08-29 20.79 20.79 20.67 20.78 0.0M
2025-08-28 20.80 20.86 20.79 20.86 0.0M
2025-08-27 20.89 20.89 20.82 20.85 0.0M
2025-08-26 20.80 20.89 20.71 20.89 0.0M
2025-08-25 20.98 20.98 20.95 20.96 0.0M
2025-08-22 20.68 21.00 20.65 20.99 0.0M
2025-08-21 20.90 20.90 20.66 20.79 0.0M
2025-08-20 20.90 20.92 20.75 20.92 0.0M
2025-08-19 20.72 20.96 20.69 20.96 0.0M
2025-08-18 20.95 21.05 20.64 20.78 0.0M
2025-08-15 20.80 20.99 20.78 20.97 0.0M
2025-08-14 20.85 20.85 20.85 20.85 0.0M
2025-08-13 20.89 21.14 20.73 21.14 0.0M
2025-08-12 20.55 20.94 20.55 20.94 0.0M
2025-08-11 20.93 20.97 20.48 20.97 0.0M
2025-08-08 20.61 20.69 20.60 20.69 0.0M
2025-08-07 20.62 20.60 20.60 20.60 0.0M
2025-08-06 20.63 20.75 20.62 20.75 0.0M
2025-08-05 20.77 20.77 20.77 20.77 0.0M
2025-08-04 20.86 20.86 20.78 20.78 0.0M
2025-08-01 20.65 20.82 20.64 20.78 0.0M
2025-07-31 20.50 20.60 20.27 20.60 0.0M
2025-07-30 20.55 20.63 20.53 20.63 0.0M
2025-07-29 20.60 20.69 20.56 20.60 0.0M
2025-07-28 20.77 20.99 20.67 20.78 0.0M
2025-07-25 20.86 20.87 20.53 20.73 0.0M
2025-07-24 20.87 20.87 20.74 20.80 0.0M
2025-07-23 20.74 20.74 20.55 20.71 0.0M
2025-07-22 20.64 20.89 20.62 20.89 0.0M
2025-07-21 20.55 20.88 20.55 20.62 0.0M
2025-07-18 20.64 20.79 20.46 20.63 0.0M
2025-07-17 20.59 20.74 20.37 20.55 0.0M
2025-07-16 20.72 20.72 20.55 20.68 0.0M
2025-07-15 20.53 20.68 20.51 20.68 0.0M
2025-07-14 20.54 20.75 20.36 20.69 0.0M
2025-07-11 20.58 20.69 20.54 20.69 0.0M
2025-07-10 20.80 20.80 20.80 20.80 0.0M
2025-07-09 20.82 20.82 20.82 20.82 0.0M
2025-07-08 20.41 20.80 20.37 20.56 0.0M
2025-07-07 20.53 20.65 20.45 20.55 0.0M
2025-07-02 20.63 20.86 20.57 20.86 0.0M
2025-07-01 20.65 20.71 20.46 20.70 0.0M
2025-06-30 20.42 20.58 20.42 20.58 0.0M
2025-06-27 20.45 20.64 20.45 20.64 0.0M
2025-06-26 20.61 20.61 20.46 20.60 0.0M
2025-06-25 20.32 20.58 20.29 20.58 0.0M
2025-06-24 20.25 20.68 20.23 20.62 0.0M
2025-06-23 20.46 20.66 20.05 20.66 0.0M
2025-06-20 20.60 20.60 20.60 20.60 0.0M
2025-06-18 20.79 20.79 20.79 20.79 0.0M
2025-06-17 20.77 20.89 20.77 20.80 0.0M
2025-06-16 20.83 20.83 20.47 20.78 0.0M
2025-06-13 20.85 20.99 20.77 20.80 0.0M
2025-06-12 20.95 21.00 20.87 20.99 0.0M
2025-06-11 20.88 21.00 20.88 21.00 0.0M
2025-06-10 20.77 20.77 20.77 20.77 0.0M
2025-06-09 20.86 20.86 20.84 20.84 0.0M
2025-06-06 20.69 20.80 20.69 20.80 0.0M
2025-06-05 20.80 20.80 20.65 20.80 0.0M
2025-06-04 20.78 20.78 20.65 20.65 0.0M
2025-06-03 20.76 20.76 20.60 20.60 0.0M
2025-06-02 20.68 20.68 20.68 20.68 0.0M
2025-05-30 20.69 20.69 20.68 20.68 0.0M
2025-05-28 20.94 20.94 20.77 20.77 0.0M
2025-05-27 20.86 20.92 20.86 20.92 0.0M
2025-05-23 20.65 20.83 20.65 20.83 0.0M
2025-05-22 20.70 21.10 20.55 21.05 0.0M
2025-05-21 21.31 21.36 20.30 20.90 0.0M
2025-05-20 21.20 21.23 21.08 21.14 0.0M
2025-05-19 21.46 21.46 21.46 21.46 0.0M
2025-05-16 21.63 21.63 21.60 21.60 0.0M
2025-05-15 21.15 21.15 21.15 21.15 0.0M
2025-05-14 21.13 21.13 21.13 21.13 0.0M
2025-05-13 21.72 21.72 21.25 21.25 0.0M
2025-05-12 21.34 21.50 21.34 21.37 0.0M
2025-05-09 21.45 21.45 21.34 21.34 0.0M
2025-05-08 21.11 21.37 21.11 21.37 0.0M
2025-05-07 21.17 21.29 21.09 21.29 0.0M
2025-05-06 21.31 21.38 21.31 21.38 0.0M
2025-05-05 21.54 21.54 21.27 21.30 0.0M
2025-05-02 21.46 21.54 21.46 21.50 0.0M
2025-05-01 21.27 21.39 21.27 21.39 0.0M
2025-04-30 21.24 21.24 21.24 21.24 0.0M
2025-04-29 21.34 21.34 21.08 21.26 0.0M
2025-04-28 21.18 21.73 21.18 21.68 0.0M
2025-04-25 21.34 21.73 21.34 21.73 0.0M
2025-04-24 21.36 21.54 21.36 21.54 0.0M
2025-04-23 21.37 21.37 21.36 21.36 0.0M
2025-04-22 21.10 21.26 20.83 21.22 0.0M
2025-04-21 21.30 21.30 20.84 20.84 0.0M
2025-04-17 20.88 20.88 20.88 20.88 0.0M
2025-04-16 21.08 21.46 20.78 20.78 0.0M
2025-04-15 21.26 21.26 20.77 20.77 0.0M
2025-04-14 21.10 21.10 21.10 21.10 0.0M
2025-04-11 20.61 20.66 20.38 20.66 0.0M
2025-04-09 20.71 21.16 20.21 21.16 0.0M
2025-04-08 21.00 21.05 21.00 21.05 0.0M
2025-04-07 21.02 21.20 20.92 20.94 0.0M
2025-04-04 21.17 21.17 20.95 20.95 0.0M
2025-04-03 21.22 21.22 21.13 21.13 0.0M
2025-04-01 21.57 21.61 21.31 21.50 0.0M
2025-03-31 21.31 21.59 21.24 21.53 0.0M
2025-03-28 21.39 21.64 21.28 21.43 0.0M
2025-03-27 21.38 21.57 21.38 21.57 0.0M
2025-03-26 21.60 21.60 21.40 21.51 0.0M
2025-03-25 21.60 21.60 21.60 21.60 0.0M
2025-03-24 21.71 21.71 21.60 21.60 0.0M
2025-03-21 21.65 21.65 21.43 21.47 0.0M
2025-03-20 21.90 22.01 21.83 22.01 0.0M
2025-03-19 21.93 21.93 21.83 21.83 0.0M
2025-03-18 22.05 22.05 21.93 21.93 0.0M
2025-03-17 22.14 22.24 22.10 22.19 0.0M
2025-03-14 22.24 22.24 22.14 22.14 0.0M
2025-03-13 22.20 22.20 22.00 22.00 0.0M
2025-03-12 21.77 22.11 21.77 22.11 0.0M
2025-03-10 21.77 21.84 21.77 21.83 0.0M
2025-03-06 22.35 22.35 22.23 22.25 0.0M
2025-03-05 22.62 22.62 22.04 22.62 0.0M
2025-03-04 22.47 22.47 22.47 22.47 0.0M
2025-03-03 22.59 22.77 22.48 22.48 0.0M
2025-02-28 22.78 22.78 22.07 22.52 0.0M
2025-02-27 22.05 22.68 22.05 22.68 0.0M
2025-02-26 22.08 22.08 22.08 22.08 0.0M
2025-02-25 22.53 22.53 22.08 22.40 0.0M
2025-02-24 22.10 22.34 22.09 22.34 0.0M
2025-02-21 22.12 22.33 22.12 22.13 0.0M
2025-02-20 22.04 22.28 22.04 22.16 0.0M
2025-02-19 22.19 22.22 22.01 22.22 0.0M
2025-02-18 22.05 22.65 22.00 22.10 0.0M
2025-02-14 22.13 22.25 22.03 22.18 0.0M
2025-02-13 22.17 22.25 22.05 22.05 0.0M
2025-02-12 22.20 22.20 22.00 22.00 0.0M
2025-02-11 22.20 22.20 22.20 22.20 0.0M
2025-02-10 22.25 22.30 22.25 22.25 0.0M
2025-02-07 22.18 22.21 22.08 22.20 0.0M
2025-02-06 21.96 22.12 21.77 22.11 0.0M
2025-02-05 21.96 22.00 21.86 21.86 0.0M
2025-02-04 21.73 21.91 21.73 21.73 0.0M
2025-02-03 21.94 21.94 21.90 21.92 0.0M
2025-01-30 21.80 21.91 21.80 21.80 0.0M
2025-01-29 21.80 22.00 21.80 21.81 0.0M
2025-01-28 21.78 22.17 21.78 21.97 0.0M
2025-01-27 21.98 22.24 21.98 22.24 0.0M
2025-01-24 21.80 21.85 21.65 21.85 0.0M
2025-01-23 22.11 22.11 21.85 22.05 0.0M
2025-01-22 22.21 22.21 21.90 22.05 0.0M
2025-01-21 22.00 22.00 22.00 22.00 0.0M
2025-01-17 21.85 21.92 21.85 21.92 0.0M
2025-01-16 21.85 21.86 21.83 21.85 0.0M
2025-01-15 21.61 21.82 21.61 21.81 0.0M
2025-01-14 21.70 21.70 21.55 21.70 0.0M
2025-01-13 21.78 21.78 21.00 21.74 0.0M
2025-01-10 21.60 22.10 21.60 21.81 0.0M
2025-01-08 21.71 21.80 21.65 21.65 0.0M
2025-01-07 21.65 21.84 21.65 21.84 0.0M
2025-01-06 21.71 22.13 21.71 22.08 0.0M
2025-01-03 22.18 22.18 21.67 21.95 0.0M
2025-01-02 21.98 21.98 21.61 21.90 0.0M