Stockscreener 앱 받기
5.94
1.89%
0.11
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.96 | $5.83 | $0.135 | 1,191,724.0 | +1.89% |
| 2024-12-19 | $5.88 | $5.81 | $0.07 | 1,850,931.0 | -0.17% |
| 2024-12-18 | $5.96 | $5.84 | $0.12 | 1,617,584.0 | -1.52% |
| 2024-12-17 | $5.97 | $5.91 | $0.06 | 1,178,661.0 | +0.00% |
| 2024-12-16 | $6.03 | $5.92 | $0.11 | 2,497,610.0 | -1.33% |
| 2024-12-13 | $6.06 | $6.00 | $0.06 | 1,114,413.0 | +0.00% |
| 2024-12-12 | $6.14 | $5.96 | $0.1766 | 3,845,206.0 | -2.59% |
| 2024-12-11 | $6.22 | $6.11 | $0.11 | 3,898,228.0 | -4.34% |
| 2024-12-10 | $6.47 | $6.44 | $0.03 | 740,663.0 | +0.47% |
| 2024-12-09 | $6.47 | $6.42 | $0.05 | 635,650.0 | +0.00% |
| 2024-12-06 | $6.46 | $6.39 | $0.07 | 744,492.0 | +0.00% |
| 2024-12-05 | $6.45 | $6.41 | $0.04 | 509,389.0 | -0.47% |
| 2024-12-04 | $6.49 | $6.44 | $0.05 | 493,098.0 | -0.62% |
| 2024-12-03 | $6.50 | $6.45 | $0.05 | 671,175.0 | +0.31% |
| 2024-12-02 | $6.47 | $6.42 | $0.05 | 606,744.0 | +0.47% |
| 2024-11-29 | $6.47 | $6.41 | $0.06 | 573,459.0 | +0.31% |
| 2024-11-27 | $6.42 | $6.39 | $0.03 | 549,330.0 | +0.31% |
| 2024-11-26 | $6.42 | $6.39 | $0.03 | 507,037.0 | -0.31% |
| 2024-11-25 | $6.45 | $6.42 | $0.03 | 556,842.0 | +0.00% |
| 2024-11-22 | $6.43 | $6.39 | $0.035 | 736,144.0 | +0.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.50 | $5.81 | $0.69 | 22,787,292.0 | -7.76% |
| 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% |
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.25 | $6.76 | $0.49 | 2,740,915.0 | -5.31% |
| 2022-11 | $7.30 | $6.28 | $1.02 | 2,938,747.0 | +12.40% |
| 2022-10 | $6.74 | $6.01 | $0.73 | 3,005,555.0 | -1.85% |
| 2022-09 | $8.13 | $6.42 | $1.71 | 2,281,952.0 | -19.48% |
| 2022-08 | $8.85 | $8.00 | $0.85 | 2,894,393.0 | +0.50% |
| 2022-07 | $8.10 | $7.50 | $0.60 | 1,782,081.0 | +5.67% |
| 2022-06 | $8.77 | $7.50 | $1.27 | 1,827,071.0 | -12.56% |
| 2022-05 | $9.47 | $8.18 | $1.29 | 2,301,854.0 | -8.05% |
| 2022-04 | $9.90 | $9.42 | $0.48 | 2,172,788.0 | -3.58% |
| 2022-03 | $10.19 | $9.29 | $0.90 | 2,829,988.0 | -2.39% |
| 2022-02 | $10.54 | $9.65 | $0.8886 | 3,010,337.0 | -0.79% |
| 2022-01 | $10.41 | $9.35 | $1.06 | 3,890,619.0 | -0.69% |
0.20%
자본화:
|
볼륨(24시간):