Stockscreener 앱 받기
5.6601
0.00%
0.000100
Abrdn Income Credit Strategies Fund 주식 (ACP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $5.70 | $5.64 | $0.06 | 398,532.0 | +0.18% |
| 2026-02-11 | $5.72 | $5.66 | $0.06 | 474,751.0 | -0.35% |
| 2026-02-10 | $5.70 | $5.66 | $0.04 | 534,385.0 | +0.00% |
| 2026-02-09 | $5.69 | $5.65 | $0.04 | 375,074.0 | +0.35% |
| 2026-02-06 | $5.66 | $5.63 | $0.0292 | 280,786.0 | +0.71% |
| 2026-02-05 | $5.66 | $5.62 | $0.035 | 373,231.0 | -0.71% |
| 2026-02-04 | $5.66 | $5.58 | $0.08 | 519,690.0 | +1.07% |
| 2026-02-03 | $5.63 | $5.56 | $0.07 | 518,723.0 | -0.53% |
| 2026-02-02 | $5.64 | $5.60 | $0.04 | 557,756.0 | +0.54% |
| 2026-01-30 | $5.62 | $5.58 | $0.035 | 446,994.0 | +0.18% |
| 2026-01-29 | $5.62 | $5.58 | $0.04 | 1,027,381.0 | -0.36% |
| 2026-01-28 | $5.61 | $5.56 | $0.05 | 379,537.0 | +1.08% |
| 2026-01-27 | $5.59 | $5.55 | $0.045 | 404,950.0 | -0.54% |
| 2026-01-26 | $5.61 | $5.55 | $0.055 | 489,799.0 | +0.18% |
| 2026-01-23 | $5.59 | $5.54 | $0.0461 | 502,611.0 | -1.76% |
| 2026-01-22 | $5.70 | $5.64 | $0.06 | 925,048.0 | +0.35% |
| 2026-01-21 | $5.65 | $5.58 | $0.07 | 1,031,595.0 | +1.25% |
| 2026-01-20 | $5.58 | $5.52 | $0.0587 | 994,056.0 | +0.54% |
| 2026-01-16 | $5.60 | $5.54 | $0.06 | 937,939.0 | -0.36% |
| 2026-01-15 | $5.61 | $5.57 | $0.04 | 574,676.0 | -0.36% |
| 2026-01-14 | $5.64 | $5.59 | $0.055 | 481,704.0 | -0.53% |
| 2026-01-13 | $5.64 | $5.56 | $0.08 | 728,860.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $5.72 | $5.56 | $0.16 | 4,032,928.0 | +1.25% |
| 2026-01 | $5.70 | $5.38 | $0.32 | 13,461,225.0 | +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 | 14,415,183.0 | -0.73% |
| 2025-11 | $5.58 | $5.13 | $0.45 | 12,936,011.0 | -1.80% |
| 2025-10 | $5.81 | $5.49 | $0.3294 | 14,199,981.0 | -3.97% |
| 2025-09 | $5.94 | $5.76 | $0.18 | 11,033,255.0 | -2.36% |
| 2025-08 | $5.99 | $5.88 | $0.11 | 10,934,666.0 | -0.17% |
| 2025-07 | $5.98 | $5.86 | $0.12 | 10,731,771.0 | +0.85% |
| 2025-06 | $5.93 | $5.73 | $0.20 | 10,688,297.0 | +1.20% |
| 2025-05 | $5.92 | $5.62 | $0.3046 | 12,193,800.0 | +3.92% |
| 2025-04 | $5.92 | $4.92 | $1.00 | 18,574,343.0 | -4.75% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):