abrdn Income Credit Strategies Fund Preferred Series A (ACP_pa)

ACP_pa
🏛️ アメリカ →
21.40
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 22.16 22.24 20.78 21.66 0.1M
2024-12-30 23.25 23.77 21.73 22.15 0.0M
2024-12-27 23.14 23.48 23.09 23.46 0.0M
2024-12-26 23.49 23.49 23.14 23.14 0.0M
2024-12-24 23.73 23.88 23.73 23.87 0.0M
2024-12-23 23.11 23.71 23.11 23.71 0.0M
2024-12-20 23.69 23.69 23.69 23.69 0.0M
2024-12-19 23.11 23.86 23.08 23.20 0.0M
2024-12-18 23.37 23.37 23.37 23.37 0.0M
2024-12-17 23.45 23.95 23.44 23.44 0.0M
2024-12-16 23.94 23.94 23.65 23.65 0.0M
2024-12-13 24.05 24.79 23.80 23.80 0.0M
2024-12-12 24.79 25.00 24.52 24.52 0.0M
2024-12-11 24.01 24.68 24.01 24.51 0.0M
2024-12-09 24.00 24.44 24.00 24.01 0.0M
2024-12-06 24.32 24.38 24.32 24.38 0.0M
2024-12-05 23.97 24.37 23.97 24.37 0.0M
2024-12-04 23.86 23.86 23.55 23.55 0.0M
2024-12-03 23.72 24.05 23.60 23.60 0.0M
2024-12-02 23.76 23.76 23.76 23.76 0.0M
2024-11-29 23.51 23.51 23.30 23.30 0.0M
2024-11-27 23.40 23.69 23.36 23.69 0.0M
2024-11-26 24.05 24.05 23.63 23.64 0.0M
2024-11-25 24.00 24.00 23.50 24.00 0.0M
2024-11-22 23.25 24.05 23.25 24.05 0.0M
2024-11-21 23.35 23.35 23.20 23.20 0.0M
2024-11-20 23.10 23.12 22.95 23.01 0.0M
2024-11-19 23.30 23.32 23.23 23.27 0.0M
2024-11-18 23.09 23.39 23.00 23.39 0.0M
2024-11-15 23.20 23.20 22.28 22.91 0.0M
2024-11-14 23.48 23.48 23.10 23.15 0.0M
2024-11-13 23.09 23.97 22.86 23.97 0.0M
2024-11-12 23.71 23.71 23.70 23.70 0.0M
2024-11-11 23.53 23.76 23.53 23.76 0.0M
2024-11-07 24.15 24.15 24.15 24.15 0.0M
2024-11-06 23.58 23.58 22.87 23.43 0.0M
2024-11-04 23.50 24.59 23.50 24.09 0.0M
2024-11-01 23.47 23.47 23.47 23.47 0.0M
2024-10-31 24.14 24.14 24.14 24.14 0.0M
2024-10-30 24.47 24.47 24.47 24.47 0.0M
2024-10-28 24.38 24.38 24.38 24.38 0.0M
2024-10-25 24.79 24.79 24.73 24.73 0.0M
2024-10-22 24.20 24.69 24.20 24.69 0.0M
2024-10-21 24.37 24.57 24.37 24.57 0.0M
2024-10-17 24.41 24.57 24.25 24.57 0.0M
2024-10-16 24.25 24.43 24.25 24.43 0.0M
2024-10-15 24.06 24.08 24.06 24.07 0.0M
2024-10-14 24.22 24.37 24.18 24.24 0.0M
2024-10-11 24.23 24.23 24.04 24.04 0.0M
2024-10-10 24.22 24.22 24.22 24.22 0.0M
2024-10-04 24.05 24.27 24.05 24.25 0.0M
2024-10-03 24.28 24.39 24.19 24.25 0.0M
2024-10-02 24.05 24.16 23.81 24.16 0.0M
2024-10-01 24.31 24.31 23.84 24.09 0.0M
2024-09-30 24.13 24.13 24.13 24.13 0.0M
2024-09-27 24.13 24.13 24.13 24.13 0.0M
2024-09-24 24.10 24.31 24.10 24.10 0.0M
2024-09-23 24.04 24.33 24.04 24.30 0.0M
2024-09-20 24.15 24.18 24.15 24.15 0.0M
2024-09-19 24.31 24.31 24.31 24.31 0.0M
2024-09-18 24.14 24.45 24.14 24.45 0.0M
2024-09-17 24.03 24.39 24.03 24.39 0.0M
2024-09-16 24.15 24.15 24.15 24.15 0.0M
2024-09-12 23.73 24.30 23.64 24.00 0.0M
2024-09-10 23.88 24.00 23.88 24.00 0.0M
2024-09-09 23.52 23.90 23.50 23.90 0.0M
2024-09-06 23.94 23.94 23.51 23.59 0.0M
2024-09-05 23.90 23.90 23.79 23.79 0.0M
2024-09-04 24.01 24.01 24.01 24.01 0.0M
2024-09-03 23.88 23.88 23.76 23.76 0.0M
2024-08-30 23.81 24.12 23.57 23.60 0.0M
2024-08-29 23.81 23.81 23.79 23.79 0.0M
2024-08-28 23.97 24.08 23.75 23.96 0.0M
2024-08-27 23.98 23.98 23.72 23.72 0.0M
2024-08-26 23.87 23.87 23.87 23.87 0.0M
2024-08-23 23.84 23.84 23.84 23.84 0.0M
2024-08-21 24.08 24.08 24.08 24.08 0.0M
2024-08-20 23.99 23.99 23.66 23.88 0.0M
2024-08-19 24.10 24.13 23.69 23.94 0.0M
2024-08-15 23.86 23.86 23.86 23.86 0.0M
2024-08-14 23.72 23.85 23.72 23.85 0.0M
2024-08-13 23.61 23.70 23.61 23.70 0.0M
2024-08-12 23.69 23.69 23.45 23.45 0.0M
2024-08-09 24.10 24.10 24.10 24.10 0.0M
2024-08-08 24.29 24.48 24.17 24.33 0.0M
2024-08-07 23.99 24.14 23.72 24.00 0.0M
2024-08-06 23.55 24.19 23.44 23.96 0.0M
2024-08-05 23.44 24.31 23.44 24.31 0.0M
2024-08-02 23.60 24.56 23.46 24.56 0.0M
2024-07-31 23.65 23.69 23.62 23.68 0.0M
2024-07-29 24.22 24.22 24.09 24.09 0.0M
2024-07-25 23.94 24.10 23.94 24.10 0.0M
2024-07-23 23.96 23.96 23.59 23.80 0.0M
2024-07-22 24.22 24.22 23.83 23.93 0.0M
2024-07-19 23.98 24.09 23.98 24.09 0.0M
2024-07-18 23.94 24.02 23.94 24.02 0.0M
2024-07-17 23.95 23.95 23.81 23.89 0.0M
2024-07-16 24.29 24.29 23.88 23.94 0.0M
2024-07-15 24.48 24.67 24.25 24.25 0.0M
2024-07-12 24.22 24.22 24.22 24.22 0.0M
2024-07-11 24.20 24.20 24.17 24.20 0.0M
2024-07-10 24.01 24.53 23.89 24.12 0.0M
2024-07-09 24.08 24.08 24.08 24.08 0.0M
2024-07-08 24.83 24.83 24.83 24.83 0.0M
2024-07-05 24.50 24.85 24.50 24.85 0.0M
2024-07-03 24.80 24.80 24.80 24.80 0.0M
2024-07-02 24.50 24.85 24.09 24.09 0.0M
2024-07-01 24.24 24.24 24.24 24.24 0.0M
2024-06-28 24.07 24.30 24.07 24.30 0.0M
2024-06-27 24.29 24.29 24.29 24.29 0.0M
2024-06-26 23.70 24.08 23.67 23.67 0.0M
2024-06-25 24.48 24.48 24.48 24.48 0.0M
2024-06-24 24.49 24.49 24.49 24.49 0.0M
2024-06-21 24.37 24.37 24.37 24.37 0.0M
2024-06-20 24.57 24.57 24.40 24.40 0.0M
2024-06-18 25.00 25.00 24.19 24.25 0.0M
2024-06-17 24.63 24.96 24.63 24.96 0.0M
2024-06-14 24.76 24.76 24.76 24.76 0.0M
2024-06-13 24.49 24.49 24.49 24.49 0.0M
2024-06-12 24.11 24.50 23.67 24.49 0.0M
2024-06-11 24.90 24.90 23.96 24.03 0.0M
2024-06-10 23.90 25.00 23.90 24.52 0.0M
2024-06-07 23.61 23.61 23.61 23.61 0.0M
2024-06-06 24.75 24.75 23.86 23.86 0.0M
2024-06-04 23.91 25.00 23.91 25.00 0.0M
2024-05-31 24.86 24.88 24.73 24.88 0.0M
2024-05-30 24.14 24.63 24.14 24.63 0.0M
2024-05-29 23.93 23.93 23.93 23.93 0.0M
2024-05-24 24.00 24.38 24.00 24.37 0.0M
2024-05-22 24.07 24.35 23.96 23.96 0.0M
2024-05-21 24.17 24.17 24.17 24.17 0.0M
2024-05-20 24.20 24.41 24.16 24.16 0.0M
2024-05-17 24.40 24.40 24.40 24.40 0.0M
2024-05-16 24.47 24.47 24.47 24.47 0.0M
2024-05-15 24.95 25.00 24.51 24.85 0.0M
2024-05-14 24.85 24.95 24.36 24.36 0.0M
2024-05-13 24.80 25.00 24.80 25.00 0.0M
2024-05-10 25.09 25.09 24.53 24.53 0.0M
2024-05-09 24.60 25.65 24.60 25.15 0.0M
2024-05-08 23.87 24.32 23.65 23.83 0.0M
2024-05-07 24.75 24.75 24.75 24.75 0.0M
2024-05-06 25.35 25.35 24.10 24.10 0.0M
2024-05-03 25.00 25.00 24.29 24.44 0.0M
2024-05-02 24.46 25.65 24.00 24.55 0.0M
2024-04-29 23.08 24.48 23.08 23.36 0.0M
2024-04-26 24.16 24.35 24.08 24.35 0.0M
2024-04-25 23.74 24.06 23.34 24.04 0.0M
2024-04-24 23.56 23.80 23.56 23.80 0.0M
2024-04-23 24.06 24.27 23.77 23.77 0.0M
2024-04-22 23.79 23.94 23.79 23.94 0.0M
2024-04-19 23.91 23.91 23.91 23.91 0.0M
2024-04-18 23.17 23.85 23.17 23.44 0.0M
2024-04-16 23.65 23.73 22.79 23.21 0.0M
2024-04-15 23.94 23.94 23.69 23.69 0.0M
2024-04-12 23.88 24.01 23.88 23.94 0.0M
2024-04-11 23.65 24.15 23.65 23.95 0.0M
2024-04-10 24.19 24.39 22.26 23.65 0.0M
2024-04-09 24.72 24.72 24.20 24.20 0.0M
2024-04-08 24.65 24.65 24.65 24.65 0.0M
2024-04-05 24.44 24.68 24.41 24.63 0.0M
2024-04-04 24.92 24.93 24.26 24.93 0.0M
2024-04-03 24.18 24.92 24.18 24.92 0.0M
2024-04-02 24.94 24.94 24.02 24.33 0.0M
2024-04-01 24.98 24.98 24.71 24.71 0.0M
2024-03-28 24.90 24.98 24.62 24.98 0.0M
2024-03-27 25.00 25.00 24.14 24.98 0.0M
2024-03-26 24.93 24.98 24.51 24.98 0.0M
2024-03-25 24.44 24.44 24.44 24.44 0.0M
2024-03-22 24.86 24.86 24.12 24.54 0.0M
2024-03-21 24.80 25.50 23.99 25.00 0.0M
2024-03-20 24.90 25.00 24.03 24.03 0.0M
2024-03-19 25.25 25.25 23.75 24.89 0.0M
2024-03-18 24.25 25.94 24.25 25.32 0.0M
2024-03-15 24.24 24.24 24.24 24.24 0.0M
2024-03-14 24.25 24.25 23.94 23.94 0.0M
2024-03-13 23.46 24.25 23.46 24.25 0.0M
2024-03-12 24.25 24.25 23.46 23.46 0.0M
2024-03-11 24.25 24.25 23.58 23.58 0.0M
2024-03-07 23.40 24.25 23.40 23.86 0.0M
2024-03-06 23.79 23.83 23.53 23.80 0.0M
2024-03-05 23.62 23.74 23.48 23.48 0.0M
2024-03-04 23.22 23.48 23.22 23.48 0.0M
2024-03-01 23.53 23.66 23.20 23.40 0.0M
2024-02-29 24.10 24.10 24.10 24.10 0.0M
2024-02-28 23.75 24.09 23.72 23.72 0.0M
2024-02-27 23.54 23.54 23.35 23.35 0.0M
2024-02-26 23.46 24.13 23.46 23.72 0.0M
2024-02-23 23.80 23.80 23.45 23.45 0.0M
2024-02-22 24.00 24.00 23.87 23.87 0.0M
2024-02-21 24.25 24.25 23.98 24.00 0.0M
2024-02-20 23.75 23.75 23.23 23.23 0.0M
2024-02-16 23.74 24.13 23.74 24.00 0.0M
2024-02-15 23.28 24.25 23.12 23.15 0.0M
2024-02-14 23.00 23.23 22.98 23.23 0.0M
2024-02-13 22.94 22.94 22.24 22.24 0.0M
2024-02-12 23.02 23.07 22.53 23.07 0.0M
2024-02-09 22.91 23.02 22.91 23.02 0.0M
2024-02-08 22.70 22.70 22.70 22.70 0.0M
2024-02-07 22.87 22.90 22.54 22.54 0.0M
2024-02-06 22.75 22.75 22.75 22.75 0.0M
2024-02-05 22.62 22.98 22.62 22.93 0.0M
2024-02-02 22.56 23.11 22.56 22.99 0.0M
2024-02-01 22.85 22.85 22.85 22.85 0.0M
2024-01-31 22.72 22.72 22.41 22.41 0.0M
2024-01-30 22.50 22.66 22.50 22.55 0.0M
2024-01-29 22.33 22.73 22.33 22.50 0.0M
2024-01-26 22.50 22.64 22.50 22.55 0.0M
2024-01-25 22.30 22.61 22.29 22.61 0.0M
2024-01-24 22.35 22.53 22.35 22.53 0.0M
2024-01-23 22.38 22.39 22.38 22.39 0.0M
2024-01-22 22.39 22.40 22.10 22.40 0.0M
2024-01-19 22.18 22.25 22.05 22.25 0.0M
2024-01-18 22.16 22.16 22.07 22.12 0.0M
2024-01-17 22.25 22.25 21.93 22.06 0.0M
2024-01-16 22.01 22.27 22.01 22.13 0.0M
2024-01-12 22.09 22.21 21.92 22.15 0.0M
2024-01-11 22.13 22.25 21.94 22.16 0.0M
2024-01-10 22.17 22.30 22.13 22.13 0.0M
2024-01-09 22.17 22.17 22.17 22.17 0.0M
2024-01-08 22.14 22.18 22.14 22.18 0.0M
2024-01-05 22.31 22.31 21.87 21.90 0.0M
2024-01-04 22.27 22.30 22.12 22.24 0.0M
2024-01-03 22.30 22.38 22.16 22.38 0.0M
2024-01-02 22.29 22.31 22.27 22.27 0.0M