Stockscreener 앱 받기
5.88
0.17%
0.010
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $5.88 | $5.84 | $0.04 | 517,048.0 | +0.17% |
| 2025-04-01 | $5.92 | $5.85 | $0.07 | 427,638.0 | -0.34% |
| 2025-03-31 | $5.90 | $5.86 | $0.04 | 589,639.0 | -0.34% |
| 2025-03-28 | $5.92 | $5.87 | $0.05 | 686,657.0 | -0.17% |
| 2025-03-27 | $5.93 | $5.88 | $0.05 | 450,067.0 | +0.85% |
| 2025-03-26 | $5.98 | $5.85 | $0.1318 | 1,104,278.0 | -1.68% |
| 2025-03-25 | $6.00 | $5.95 | $0.05 | 440,404.0 | -1.32% |
| 2025-03-24 | $6.05 | $6.00 | $0.05 | 871,118.0 | +0.83% |
| 2025-03-21 | $6.03 | $5.97 | $0.0563 | 506,884.0 | +0.00% |
| 2025-03-20 | $6.01 | $5.97 | $0.04 | 495,743.0 | +0.50% |
| 2025-03-19 | $5.97 | $5.92 | $0.055 | 537,936.0 | +1.19% |
| 2025-03-18 | $5.94 | $5.90 | $0.0408 | 395,600.0 | -0.34% |
| 2025-03-17 | $5.95 | $5.90 | $0.05 | 619,239.0 | -0.17% |
| 2025-03-14 | $5.97 | $5.91 | $0.0595 | 737,848.0 | +0.00% |
| 2025-03-13 | $6.01 | $5.92 | $0.09 | 390,530.0 | -0.50% |
| 2025-03-12 | $6.02 | $5.93 | $0.087 | 761,942.0 | -0.67% |
| 2025-03-11 | $6.05 | $5.98 | $0.07 | 549,956.0 | -0.50% |
| 2025-03-10 | $6.05 | $6.00 | $0.05 | 319,916.0 | -0.50% |
| 2025-03-07 | $6.07 | $6.01 | $0.06 | 497,167.0 | +0.50% |
| 2025-03-06 | $6.05 | $6.01 | $0.04 | 533,192.0 | -0.17% |
| 2025-03-05 | $6.05 | $6.01 | $0.04 | 458,347.0 | +0.00% |
| 2025-03-04 | $6.04 | $6.02 | $0.02 | 106,043.0 | -0.17% |
Abrdn Income Credit Strategies Fund 주식 (ACP) 연도별 가격 이력
이 심층 분석에서는 Abrdn Income Credit Strategies Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Income Credit Strategies Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $5.92 | $5.84 | $0.08 | 1,461,734.0 | -0.17% |
| 2025-03 | $6.07 | $5.85 | $0.22 | 11,661,137.0 | -2.64% |
| 2025-02 | $6.28 | $5.98 | $0.30 | 11,617,213.0 | -0.82% |
| 2025-01 | $6.17 | $5.90 | $0.27 | 20,387,994.0 | +2.18% |
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.50 | $5.81 | $0.69 | 26,355,889.0 | -6.83% |
| 2024-11 | $6.59 | $6.39 | $0.20 | 11,925,969.0 | -0.77% |
| 2024-10 | $6.65 | $6.45 | $0.20 | 13,325,015.0 | -1.96% |
| 2024-09 | $6.62 | $6.37 | $0.25 | 13,600,952.0 | +3.28% |
| 2024-08 | $6.62 | $6.16 | $0.46 | 17,378,828.0 | -1.84% |
| 2024-07 | $7.00 | $6.45 | $0.55 | 13,660,349.0 | -3.69% |
| 2024-06 | $6.95 | $6.65 | $0.30 | 6,266,673.0 | +1.19% |
| 2024-05 | $7.03 | $6.50 | $0.53 | 7,354,529.0 | +2.45% |
| 2024-04 | $6.84 | $6.38 | $0.46 | 7,965,429.0 | -3.54% |
| 2024-03 | $7.05 | $6.65 | $0.40 | 6,576,633.0 | -0.29% |
| 2024-02 | $6.89 | $6.68 | $0.205 | 6,387,665.0 | -1.02% |
| 2024-01 | $6.97 | $6.61 | $0.365 | 7,424,577.0 | +1.03% |
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.03 | $6.16 | $0.8673 | 6,742,257.0 | +10.39% |
| 2023-11 | $6.31 | $5.76 | $0.55 | 6,672,274.0 | +6.57% |
| 2023-10 | $6.82 | $5.55 | $1.27 | 8,469,434.0 | -15.00% |
| 2023-09 | $7.17 | $6.77 | $0.40 | 4,530,693.0 | -2.86% |
| 2023-08 | $7.06 | $6.81 | $0.25 | 5,696,487.0 | +1.74% |
| 2023-07 | $6.95 | $6.76 | $0.19 | 6,786,231.0 | +0.58% |
| 2023-06 | $7.01 | $6.65 | $0.36 | 5,044,158.0 | +2.86% |
| 2023-05 | $6.75 | $6.44 | $0.31 | 4,567,518.0 | -1.19% |
| 2023-04 | $6.82 | $6.42 | $0.395 | 6,010,639.0 | +0.90% |
| 2023-03 | $7.67 | $6.42 | $1.25 | 6,026,137.0 | -12.81% |
| 2023-02 | $8.63 | $7.42 | $1.21 | 3,789,446.0 | -1.16% |
| 2023-01 | $8.40 | $6.71 | $1.69 | 4,229,708.0 | +14.16% |
2.70%
0.65%
자본화:
|
볼륨(24시간):