ACP - Aberdeen Income Credit Strategies Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201912.6712.6712.5012.5512.55158,000
Jul 19, 20190.12 Dividend
Jul 18, 201912.7712.8912.7612.7912.67133,300
Jul 17, 201912.7912.8412.6812.8112.69104,800
Jul 16, 201912.7812.9012.7512.7512.63125,200
Jul 15, 201912.7312.8012.7112.7912.6788,500
Jul 12, 201912.6512.7412.6512.7012.5889,700
Jul 11, 201912.6412.7412.6112.6512.5380,300
Jul 10, 201912.6112.7012.6112.6312.5167,000
Jul 09, 201912.4312.6212.4212.6212.5045,800
Jul 08, 201912.4312.4512.3012.4412.32113,000
Jul 05, 201912.4612.4812.3312.3912.2784,000
Jul 03, 201912.4812.5212.4312.4912.3735,000
Jul 02, 201912.4612.5012.3912.4912.3742,000
Jul 01, 201912.4012.4312.3112.3612.2463,000
Jun 28, 201912.3612.4212.2612.3612.2465,100
Jun 27, 201912.3412.4312.3412.3712.2547,600
Jun 26, 201912.3212.4312.2712.3512.2339,000
Jun 25, 201912.5912.5912.2812.3112.1987,400
Jun 24, 201912.6112.6212.5312.5512.4345,800
Jun 21, 201912.6512.6812.5512.5712.4552,500
Jun 20, 201912.6112.6712.3912.6512.53122,200
Jun 20, 20190.12 Dividend
Jun 19, 201912.6212.7012.5712.6712.43114,000
Jun 18, 201912.5512.6112.5312.5912.3549,100
Jun 17, 201912.4812.6112.4612.4712.24109,800
Jun 14, 201912.4412.5312.3912.4612.2388,600
Jun 13, 201912.3912.4612.3812.4312.2054,400
Jun 12, 201912.3312.3912.3112.3812.1534,100
Jun 11, 201912.2812.4512.2612.3012.07124,200
Jun 10, 201912.1412.3212.1412.2312.0085,400
Jun 07, 201912.0212.1212.0212.0811.8555,800
Jun 06, 201911.9612.1111.9012.0111.7889,600
Jun 05, 201912.0912.0911.9012.0111.78129,400
Jun 04, 201911.8012.1111.7912.0911.86110,300
Jun 03, 201912.0812.0811.7011.7511.53224,200
May 31, 201912.1912.2412.0012.0911.86126,800
May 30, 201912.2012.3312.2012.2912.0646,900
May 29, 201912.6012.6412.2112.2512.02217,800
May 28, 201912.7212.7612.6312.6512.4137,400
May 24, 201912.5812.6812.5812.6612.4267,000
May 23, 201912.5812.5812.4712.5612.3263,400
May 22, 201912.6812.7412.6012.6412.40120,200
May 21, 201912.7612.8012.7112.7412.50118,800
May 21, 20190.12 Dividend
May 20, 201912.9513.0312.8912.8912.53166,600
May 17, 201912.9413.0312.9212.9612.6093,000
May 16, 201912.8313.2112.7712.9512.59195,600
May 15, 201912.7012.8312.6612.8112.4555,500
May 14, 201912.6612.8012.6312.7312.37126,500
May 13, 201912.6212.6712.5912.6512.3071,700
May 10, 201912.6012.7912.6012.6712.3254,900
May 09, 201912.8012.8012.6112.6312.2889,100
May 08, 201912.7012.8812.6812.8412.4874,200
May 07, 201912.8212.8812.7212.7212.3795,900
May 06, 201912.7012.9712.7012.8512.49197,400
May 03, 201912.7412.8812.7412.8512.4964,500
May 02, 201912.7012.7412.6812.7312.3797,100
May 01, 201912.7712.8312.7212.7212.37111,600
Apr 30, 201912.6612.7512.6412.7412.3882,300
Apr 29, 201912.6212.7012.0512.6312.2883,600
Apr 26, 201912.4112.6512.4112.6312.2870,000
Apr 25, 201912.4212.4512.3612.4412.0956,400
Apr 24, 201912.4212.4412.3812.4012.0554,600
Apr 23, 201912.4012.4912.2912.4112.0682,700
Apr 22, 201912.4212.4612.2512.3912.0496,900
Apr 18, 201912.6012.6212.2812.3812.03135,300
Apr 18, 20190.12 Dividend
Apr 17, 201912.8012.8712.6912.7412.27178,900
Apr 16, 201912.6512.8112.6112.8012.33140,700
Apr 15, 201912.5012.6112.4912.5812.11208,700
Apr 12, 201912.4212.5012.4112.4511.9969,500
Apr 11, 201912.3712.4512.3512.4111.9599,700
Apr 10, 201912.3212.3912.3212.3711.9150,900
Apr 09, 201912.3412.3712.3012.3311.8758,300
Apr 08, 201912.2912.3512.2812.3211.8665,500
Apr 05, 201912.3212.3512.2712.3311.8792,800
Apr 04, 201912.3012.3912.2812.3111.8589,600
Apr 03, 201912.2312.3012.2312.3011.8475,800
Apr 02, 201912.1912.2812.1912.2211.7762,800
Apr 01, 201912.1212.2412.1112.2111.7689,400
Mar 29, 201911.9912.1511.9912.1211.67122,600
Mar 28, 201911.8811.9811.8811.9511.5150,400
Mar 27, 201911.9712.0011.8411.8811.4491,500
Mar 26, 201911.8911.9911.8911.9711.5358,500
Mar 25, 201911.9912.0011.8611.8911.4589,300
Mar 22, 201912.1912.1911.9711.9911.55100,200
Mar 21, 201912.0412.1712.0412.1711.7268,800
Mar 20, 201912.0212.0611.9512.0611.6189,800
Mar 20, 20190.12 Dividend
Mar 19, 201912.1312.1712.0812.1011.54163,200
Mar 18, 201912.0812.1012.0512.0811.5267,900
Mar 15, 201912.0412.1111.9912.0411.4879,100
Mar 14, 201911.9712.0111.9412.0011.4497,300
Mar 13, 201911.9712.0411.9311.9511.3998,400
Mar 12, 201911.8911.9811.8511.9811.4299,400
Mar 11, 201911.8011.8811.7711.8811.3382,300
Mar 08, 201911.7511.8011.7411.8011.2531,800
Mar 07, 201911.8111.8211.7511.7511.2061,400
Mar 06, 201911.8911.8911.7911.8111.2693,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...