ACP - Aberdeen Income Credit Strategies Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201912.5512.6012.4512.4812.4865,900
Sep 12, 201912.4312.6012.4012.4512.45134,500
Sep 11, 201912.3512.4412.3312.4212.4294,500
Sep 10, 201912.2112.3512.1612.3012.3055,100
Sep 09, 201912.2312.2912.2212.2612.2674,600
Sep 06, 201912.2112.2912.2112.2312.2356,600
Sep 05, 201912.1412.3012.1412.2712.2777,200
Sep 04, 201912.0112.2612.0112.1412.14101,200
Sep 03, 201911.9612.0711.9012.0112.0168,200
Aug 30, 201911.9712.0311.9511.9811.9862,900
Aug 29, 201912.0212.0511.9211.9811.9884,000
Aug 28, 201911.9912.0911.9212.0312.0398,300
Aug 27, 201912.1312.2012.0412.0412.0452,900
Aug 26, 201912.2912.3212.1212.2212.2257,500
Aug 23, 201912.1612.3012.1212.2512.2581,600
Aug 22, 201912.0812.1812.0212.1612.1664,800
Aug 21, 201912.0812.1011.9612.0812.0871,600
Aug 20, 201912.2412.2511.9612.0912.09105,600
Aug 19, 201912.2612.3711.8812.2512.2560,300
Aug 16, 201911.9512.3111.8812.2312.2384,700
Aug 16, 20190.12 Dividend
Aug 15, 201912.3712.3712.0012.0411.92164,400
Aug 14, 201912.3812.3912.2812.3412.2253,800
Aug 13, 201912.4512.4912.3912.4412.32106,300
Aug 12, 201912.5612.5712.4912.5212.4039,100
Aug 09, 201912.5312.5912.4112.5612.4350,900
Aug 08, 201912.2712.5212.2712.5212.4074,500
Aug 07, 201912.2812.3312.1712.2812.1655,200
Aug 06, 201912.4412.4512.3312.4012.2852,200
Aug 05, 201912.5212.5212.3012.3012.18158,900
Aug 02, 201912.6212.7112.5112.6412.5165,600
Aug 01, 201912.6212.7112.6212.6712.5444,200
Jul 31, 201912.6312.6812.6112.6412.5168,900
Jul 30, 201912.5412.6512.5412.6512.5245,900
Jul 29, 201912.5612.5812.5012.5812.4545,600
Jul 26, 201912.6612.6912.5612.5912.4662,100
Jul 25, 201912.6112.6812.5812.6112.4857,100
Jul 24, 201912.6012.6612.5812.6112.4852,500
Jul 23, 201912.5512.6112.5412.6012.4740,600
Jul 22, 201912.5512.6312.5412.5512.4266,700
Jul 19, 201912.6712.6712.5012.5512.42158,000
Jul 19, 20190.12 Dividend
Jul 18, 201912.7712.8912.7612.7912.54133,300
Jul 17, 201912.7912.8412.6812.8112.56104,800
Jul 16, 201912.7812.9012.7512.7512.50125,200
Jul 15, 201912.7312.8012.7112.7912.5488,500
Jul 12, 201912.6512.7412.6512.7012.4689,700
Jul 11, 201912.6412.7412.6112.6512.4180,300
Jul 10, 201912.6112.7012.6112.6312.3967,000
Jul 09, 201912.4312.6212.4212.6212.3845,800
Jul 08, 201912.4312.4512.3012.4412.20113,000
Jul 05, 201912.4612.4812.3312.3912.1584,000
Jul 03, 201912.4812.5212.4312.4912.2535,000
Jul 02, 201912.4612.5012.3912.4912.2542,000
Jul 01, 201912.4012.4312.3112.3612.1263,000
Jun 28, 201912.3612.4212.2612.3612.1265,100
Jun 27, 201912.3412.4312.3412.3712.1347,600
Jun 26, 201912.3212.4312.2712.3512.1139,000
Jun 25, 201912.5912.5912.2812.3112.0787,400
Jun 24, 201912.6112.6212.5312.5512.3145,800
Jun 21, 201912.6512.6812.5512.5712.3352,500
Jun 20, 201912.6112.6712.3912.6512.41122,200
Jun 20, 20190.12 Dividend
Jun 19, 201912.6212.7012.5712.6712.31114,000
Jun 18, 201912.5512.6112.5312.5912.2349,100
Jun 17, 201912.4812.6112.4612.4712.11109,800
Jun 14, 201912.4412.5312.3912.4612.1088,600
Jun 13, 201912.3912.4612.3812.4312.0854,400
Jun 12, 201912.3312.3912.3112.3812.0334,100
Jun 11, 201912.2812.4512.2612.3011.95124,200
Jun 10, 201912.1412.3212.1412.2311.8885,400
Jun 07, 201912.0212.1212.0212.0811.7455,800
Jun 06, 201911.9612.1111.9012.0111.6789,600
Jun 05, 201912.0912.0911.9012.0111.67129,400
Jun 04, 201911.8012.1111.7912.0911.74110,300
Jun 03, 201912.0812.0811.7011.7511.41224,200
May 31, 201912.1912.2412.0012.0911.74126,800
May 30, 201912.2012.3312.2012.2911.9446,900
May 29, 201912.6012.6412.2112.2511.90217,800
May 28, 201912.7212.7612.6312.6512.2937,400
May 24, 201912.5812.6812.5812.6612.3067,000
May 23, 201912.5812.5812.4712.5612.2063,400
May 22, 201912.6812.7412.6012.6412.28120,200
May 21, 201912.7612.8012.7112.7412.38118,800
May 21, 20190.12 Dividend
May 20, 201912.9513.0312.8912.8912.41166,600
May 17, 201912.9413.0312.9212.9612.4793,000
May 16, 201912.8313.2112.7712.9512.46195,600
May 15, 201912.7012.8312.6612.8112.3355,500
May 14, 201912.6612.8012.6312.7312.25126,500
May 13, 201912.6212.6712.5912.6512.1771,700
May 10, 201912.6012.7912.6012.6712.1954,900
May 09, 201912.8012.8012.6112.6312.1689,100
May 08, 201912.7012.8812.6812.8412.3674,200
May 07, 201912.8212.8812.7212.7212.2495,900
May 06, 201912.7012.9712.7012.8512.37197,400
May 03, 201912.7412.8812.7412.8512.3764,500
May 02, 201912.7012.7412.6812.7312.2597,100
May 01, 201912.7712.8312.7212.7212.24111,600
Apr 30, 201912.6612.7512.6412.7412.2682,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...