Canada markets close in 2 hours 5 minutes

Aberdeen Income Credit Strategies Fund (ACP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.14-0.00 (-0.02%)
As of 1:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 202111.1411.1711.1011.1411.1462,060
Jul. 23, 202111.1711.1811.1311.1411.1492,300
Jul. 22, 202111.1211.1911.1011.1011.10100,800
Jul. 22, 20210.1 Dividend
Jul. 21, 202111.2311.2711.1811.2211.12207,800
Jul. 20, 202111.1311.1911.0811.1711.07251,100
Jul. 19, 202111.1211.1210.9011.0610.96217,300
Jul. 16, 202111.1711.1711.1211.1211.02110,200
Jul. 15, 202111.1811.2011.0811.1211.02162,000
Jul. 14, 202111.2811.2811.1511.1711.07104,200
Jul. 13, 202111.2111.2811.1511.2411.14204,200
Jul. 12, 202111.0711.2011.0411.1811.08127,300
Jul. 09, 202111.1811.1811.0011.0410.94245,000
Jul. 08, 202111.2011.2311.0611.1011.00159,900
Jul. 07, 202111.2811.3011.1811.2011.10130,200
Jul. 06, 202111.2511.3011.1711.2411.14196,100
Jul. 02, 202111.1811.3511.1511.2611.16156,300
Jul. 01, 202111.1311.2011.1011.1611.06232,000
Jun. 30, 202111.1411.1511.1011.1211.02118,300
Jun. 29, 202111.1311.1611.0711.0810.98156,300
Jun. 28, 202111.1611.2011.0411.0710.97243,000
Jun. 25, 202111.1811.2011.0011.1111.01490,300
Jun. 24, 202111.2811.2811.0011.1811.08565,700
Jun. 23, 202111.3511.4211.2711.3611.26209,400
Jun. 22, 202111.3211.4011.2911.3611.26107,400
Jun. 21, 202111.2411.3511.2011.3111.21261,400
Jun. 18, 202111.0711.3011.0411.2011.10289,200
Jun. 17, 202110.9211.0610.8611.0410.94195,600
Jun. 16, 202111.0411.1010.7610.7610.66357,200
Jun. 15, 202110.9611.2210.9011.0410.94312,100
Jun. 14, 202111.1511.1510.9010.9710.87380,200
Jun. 11, 202111.2611.2611.0511.0710.97569,900
Jun. 10, 202111.3911.3911.1911.2811.18427,700
Jun. 09, 202111.4011.4111.2911.3711.27492,500
Jun. 08, 202111.6011.6311.4311.5111.41233,300
Jun. 07, 202111.6511.6511.5611.5911.49155,400
Jun. 04, 202111.6311.6811.5911.6011.50132,900
Jun. 03, 202111.7011.7711.6011.6411.54167,900
Jun. 03, 20210.1 Dividend
Jun. 02, 202111.7011.8911.6711.8511.65233,400
Jun. 01, 202111.5811.7511.4811.7011.50257,900
May 28, 202111.5111.6511.4511.5811.38202,900
May 27, 202111.3911.5011.3711.4711.27175,500
May 26, 202111.3511.4811.3111.3311.13171,100
May 25, 202111.5011.5011.3511.3511.15144,700
May 24, 202111.5511.5511.4011.4311.23137,700
May 21, 202111.4911.5811.4311.4311.23151,800
May 20, 202111.5311.5911.3311.4911.29216,000
May 20, 20210.1 Dividend
May 19, 202111.9311.9311.3511.6311.33530,800
May 19, 20211021:1000 Stock Split
May 18, 202112.0912.2712.0612.1411.83383,079
May 17, 202111.9512.2011.9012.0311.72298,847
May 14, 202111.7512.0011.7511.9711.66144,880
May 13, 202111.2311.7311.2111.7111.41168,261
May 12, 202111.9311.9910.8411.1910.90587,177
May 11, 202112.1712.1811.8711.9311.62380,629
May 10, 202112.2412.3412.1412.3312.0190,563
May 07, 202112.0612.1512.0412.1511.8465,344
May 06, 202112.2012.2811.9612.0211.71257,190
May 05, 202112.3112.4112.1412.1411.83145,901
May 04, 202112.2012.2912.0512.2611.95130,586
May 03, 202112.2912.4112.1712.2411.93172,651
Apr. 30, 202112.2012.3012.1912.2611.95155,192
Apr. 29, 202112.0612.2112.0612.1811.8796,076
Apr. 28, 202112.0512.1312.0312.0611.75120,682
Apr. 27, 202112.1412.1412.0112.0311.72109,145
Apr. 26, 202112.1412.1912.1012.1411.82104,040
Apr. 23, 202112.1012.1412.0912.1411.8295,055
Apr. 22, 202112.1112.1812.0412.0611.75165,504
Apr. 22, 20210.097943 Dividend
Apr. 21, 202112.3112.3712.2212.3011.89288,024
Apr. 20, 202112.1412.3512.1212.2711.86255,046
Apr. 19, 202112.0012.1311.9312.1311.72253,310
Apr. 16, 202111.9412.0211.9211.9411.54199,503
Apr. 15, 202111.8111.9911.7611.9611.56189,702
Apr. 14, 202111.6211.9011.6011.7311.34138,856
Apr. 13, 202111.4911.6011.4911.5711.1879,332
Apr. 12, 202111.4011.6011.4011.4311.05140,694
Apr. 09, 202111.4511.5311.3811.4211.04107,613
Apr. 08, 202111.3811.4911.3711.4111.0380,149
Apr. 07, 202111.4011.4611.3611.3610.98109,962
Apr. 06, 202111.3511.4211.3211.3911.0157,074
Apr. 05, 202111.3711.4011.2611.3210.94109,860
Apr. 01, 202111.3311.5811.3211.3710.9999,037
Mar. 31, 202111.4511.4511.2811.3210.94159,276
Mar. 30, 202111.4211.4211.3011.3610.98104,755
Mar. 29, 202111.3111.4511.3011.3410.96105,265
Mar. 26, 202111.3311.3711.2111.2410.8790,665
Mar. 25, 202111.4511.4611.1911.2110.84109,247
Mar. 24, 202111.4911.5511.4111.4311.05110,166
Mar. 23, 202111.5011.5411.3311.4711.09159,072
Mar. 23, 20210.097943 Dividend
Mar. 22, 202111.4611.6211.4611.6111.12138,856
Mar. 19, 202111.3811.4611.3511.4610.98115,679
Mar. 18, 202111.4411.4511.2611.3210.8589,235
Mar. 17, 202111.3711.4411.2111.3810.9199,343
Mar. 16, 202111.4311.4311.3511.3610.89114,250
Mar. 15, 202111.3011.4311.2611.4310.9582,599
Mar. 12, 202111.1711.3511.1711.2410.78161,114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...