Stockscreener 앱 받기
4.26
1.84%
-0.08
시간 외 거래:
4.28
0.02
+0.47%
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $4.33 | $4.26 | $0.07 | 814,457.0 | -1.84% |
| 2026-10-13 | $4.37 | $4.32 | $0.045 | 1,085,473.0 | -0.69% |
| 2026-10-12 | $4.37 | $4.33 | $0.04 | 795,972.0 | +0.23% |
| 2026-10-09 | $4.38 | $4.35 | $0.03 | 739,671.0 | +0.00% |
| 2026-10-08 | $4.38 | $4.32 | $0.055 | 980,971.0 | -0.23% |
| 2026-10-07 | $4.38 | $4.32 | $0.06 | 873,981.0 | +0.00% |
| 2026-10-06 | $4.40 | $4.34 | $0.0519 | 1,628,898.0 | +0.00% |
| 2026-10-05 | $4.45 | $4.37 | $0.08 | 1,149,303.0 | -2.02% |
| 2026-10-02 | $4.48 | $4.44 | $0.04 | 708,786.0 | +0.90% |
| 2026-10-01 | $4.45 | $4.38 | $0.07 | 1,291,097.0 | -0.67% |
| 2026-09-30 | $4.51 | $4.43 | $0.08 | 1,060,599.0 | -1.11% |
| 2026-09-29 | $4.51 | $4.41 | $0.10 | 1,067,727.0 | +2.04% |
| 2026-09-28 | $4.48 | $4.41 | $0.07 | 1,074,845.0 | -1.56% |
| 2026-09-25 | $4.49 | $4.42 | $0.065 | 1,007,296.0 | +0.45% |
| 2026-09-24 | $4.47 | $4.42 | $0.05 | 1,070,418.0 | -0.89% |
| 2026-09-23 | $4.53 | $4.48 | $0.05 | 889,325.0 | -1.10% |
| 2026-09-22 | $4.62 | $4.54 | $0.085 | 1,290,801.0 | -3.19% |
| 2026-09-21 | $4.72 | $4.66 | $0.0585 | 664,813.0 | +1.08% |
| 2026-09-18 | $4.69 | $4.61 | $0.08 | 650,234.0 | -0.64% |
| 2026-09-17 | $4.74 | $4.65 | $0.09 | 1,059,944.0 | +0.65% |
| 2026-09-16 | $4.70 | $4.61 | $0.085 | 1,005,646.0 | +1.09% |
| 2026-09-15 | $4.66 | $4.50 | $0.1575 | 4,188,306.0 | +0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.48 | $4.26 | $0.22 | 10,068,609.0 | -4.27% |
| 2026-09 | $5.09 | $4.41 | $0.68 | 22,095,681.0 | -12.23% |
| 2026-08 | $5.21 | $5.00 | $0.215 | 9,645,526.0 | +0.20% |
| 2026-07 | $5.33 | $5.00 | $0.33 | 10,829,306.0 | -2.69% |
| 2026-06 | $5.40 | $5.11 | $0.29 | 9,722,210.0 | -2.99% |
| 2026-05 | $5.45 | $5.25 | $0.20 | 8,460,774.0 | -1.65% |
| 2026-04 | $5.48 | $5.03 | $0.4499 | 12,818,199.0 | +6.86% |
| 2026-03 | $5.53 | $4.99 | $0.54 | 12,750,169.0 | -7.78% |
| 2026-02 | $5.76 | $5.50 | $0.26 | 9,844,366.0 | -1.25% |
| 2026-01 | $5.70 | $5.38 | $0.32 | 13,492,599.0 | +3.51% |
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.49 | $5.34 | $0.15 | 14,425,509.0 | -0.73% |
| 2025-11 | $5.58 | $5.13 | $0.45 | 12,954,053.0 | -1.80% |
| 2025-10 | $5.81 | $5.49 | $0.3294 | 14,209,567.0 | -3.97% |
| 2025-09 | $5.94 | $5.76 | $0.18 | 11,055,215.0 | -2.36% |
| 2025-08 | $5.99 | $5.88 | $0.11 | 10,947,643.0 | -0.17% |
| 2025-07 | $5.98 | $5.86 | $0.12 | 11,188,295.0 | +0.85% |
| 2025-06 | $5.93 | $5.73 | $0.20 | 10,702,049.0 | +1.20% |
| 2025-05 | $5.92 | $5.62 | $0.3046 | 12,201,939.0 | +3.92% |
| 2025-04 | $5.92 | $4.92 | $1.00 | 18,884,163.0 | -4.75% |
| 2025-03 | $6.07 | $5.85 | $0.22 | 12,228,404.0 | -2.64% |
| 2025-02 | $6.28 | $5.98 | $0.30 | 11,623,086.0 | -0.82% |
| 2025-01 | $6.17 | $5.90 | $0.27 | 20,418,459.0 | +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 | 26,510,843.0 | -6.83% |
| 2024-11 | $6.59 | $6.39 | $0.20 | 11,952,528.0 | -0.77% |
| 2024-10 | $6.65 | $6.45 | $0.20 | 13,460,534.0 | -1.96% |
| 2024-09 | $6.62 | $6.37 | $0.25 | 13,644,178.0 | +3.28% |
| 2024-08 | $6.62 | $6.16 | $0.46 | 17,443,773.0 | -1.84% |
| 2024-07 | $7.00 | $6.45 | $0.55 | 13,682,760.0 | -3.69% |
| 2024-06 | $6.95 | $6.65 | $0.30 | 6,287,036.0 | +1.19% |
| 2024-05 | $7.03 | $6.50 | $0.53 | 7,382,828.0 | +2.45% |
| 2024-04 | $6.84 | $6.38 | $0.46 | 8,064,083.0 | -3.54% |
| 2024-03 | $7.05 | $6.65 | $0.40 | 6,589,716.0 | -0.29% |
| 2024-02 | $6.89 | $6.68 | $0.205 | 6,399,276.0 | -1.02% |
| 2024-01 | $6.97 | $6.61 | $0.365 | 7,435,977.0 | +1.03% |
1.40%
자본화:
|
볼륨(24시간):