Aberdeen Income Credit Strategies Fund Common Sharesのデータ

Aberdeen Income Credit Strategies Fund Common Sharesの基本情報

名前 Aberdeen Income Credit Strategies Fund Common Shares
ティッカー ACP
国 United States
上場年 2011.0
セクター nan

Aberdeen Income Credit Strategies Fund Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.33 11.22 11.25 11.28 139200.0 11.28
2021-02-12 11.28 11.16 11.16 11.19 109200.0 11.19
2021-02-11 11.2 11.15 11.2 11.15 102600.0 11.15
2021-02-10 11.25 11.18 11.2 11.19 117100.0 11.19
2021-02-09 11.18 11.12 11.18 11.18 98700.0 11.18
2021-02-08 11.2 11.11 11.16 11.15 125100.0 11.15
2021-02-05 11.35 11.01 11.13 11.17 157400.0 11.17
2021-02-04 11.17 11.06 11.1 11.08 74000.0 11.08
2021-02-03 11.18 11.01 11.11 11.08 112500.0 11.08
2021-02-02 11.1 10.93 10.94 11.09 74000.0 11.09
2021-02-01 10.97 10.74 10.93 10.91 237000.0 10.91
2021-01-29 11.0 10.86 10.87 10.93 69500.0 10.93
2021-01-28 11.0 10.86 10.95 10.86 98700.0 10.86
2021-01-27 11.04 10.93 10.99 10.93 67800.0 10.93
2021-01-26 11.05 10.99 11.0 11.04 47300.0 11.04
2021-01-25 10.99 10.89 10.9 10.99 78800.0 10.99
2021-01-22 11.04 10.88 11.03 10.93 110300.0 10.93
2021-01-21 11.22 11.0 11.1 11.05 162900.0 11.05
2021-01-20 11.31 11.22 11.25 11.24 125700.0 11.14
2021-01-19 11.33 11.14 11.18 11.25 139100.0 11.15
2021-01-15 11.2 11.1 11.2 11.18 79600.0 11.08
2021-01-14 11.16 10.99 11.01 11.14 88100.0 11.04
2021-01-13 11.05 10.85 11.05 10.96 106900.0 10.86
2021-01-12 11.02 10.84 10.85 11.01 92800.0 10.91
2021-01-11 11.05 10.78 10.97 10.8 124600.0 10.7
2021-01-08 11.05 10.85 10.96 10.93 133700.0 10.83
2021-01-07 10.95 10.75 10.78 10.89 121200.0 10.79
2021-01-06 10.85 10.68 10.78 10.73 67900.0 10.63
2021-01-05 10.77 10.6 10.6 10.7 94400.0 10.6
2021-01-04 10.74 10.53 10.68 10.58 130000.0 10.49
2020-12-31 10.88 10.64 10.85 10.68 182700.0 10.58
2020-12-30 10.92 10.8 10.86 10.82 76500.0 10.72
2020-12-29 11.0 10.85 10.98 10.93 104700.0 10.73
2020-12-28 10.9 10.82 10.82 10.89 93900.0 10.69
2020-12-24 10.89 10.74 10.85 10.74 61800.0 10.55
2020-12-23 10.85 10.77 10.84 10.77 82200.0 10.58
2020-12-22 10.88 10.78 10.81 10.83 121000.0 10.64
2020-12-21 10.91 10.71 10.72 10.76 146100.0 10.57
2020-12-18 11.0 10.75 10.96 10.8 94300.0 10.61
2020-12-17 11.0 10.87 10.87 10.96 111100.0 10.76
2020-12-16 10.84 10.69 10.84 10.8 65500.0 10.61
2020-12-15 10.8 10.75 10.8 10.76 77200.0 10.57
2020-12-14 10.91 10.63 10.9 10.8 141000.0 10.61
2020-12-11 10.91 10.73 10.73 10.9 108900.0 10.7
2020-12-10 10.8 10.62 10.66 10.68 86000.0 10.49
2020-12-09 10.77 10.61 10.65 10.62 71000.0 10.43
2020-12-08 10.75 10.63 10.63 10.65 60000.0 10.46
2020-12-07 10.75 10.64 10.66 10.66 85100.0 10.47
2020-12-04 10.74 10.56 10.74 10.66 141600.0 10.47
2020-12-03 10.81 10.28 10.64 10.71 126900.0 10.52
2020-12-02 10.76 10.48 10.53 10.64 202700.0 10.45
2020-12-01 10.58 10.32 10.35 10.56 166200.0 10.37
2020-11-30 10.35 10.15 10.2 10.35 117500.0 10.16
2020-11-27 10.22 10.14 10.14 10.19 37400.0 10.01
2020-11-25 10.21 10.1 10.1 10.14 141400.0 9.96
2020-11-24 10.1 10.01 10.03 10.08 117500.0 9.9
2020-11-23 10.01 9.93 10.01 9.96 119300.0 9.78
2020-11-20 10.07 9.93 10.03 9.96 70900.0 9.78
2020-11-19 10.03 9.91 9.98 9.97 86000.0 9.79
2020-11-18 10.07 9.99 10.01 10.05 167200.0 9.77
2020-11-17 10.05 9.92 9.96 10.05 84100.0 9.77
2020-11-16 9.96 9.92 9.95 9.95 78700.0 9.67
2020-11-13 9.95 9.87 9.87 9.9 117200.0 9.63
2020-11-12 9.95 9.81 9.94 9.83 71600.0 9.56
2020-11-11 9.95 9.86 9.86 9.93 54800.0 9.65
2020-11-10 9.9 9.74 9.9 9.86 84400.0 9.59
2020-11-09 9.8 9.6 9.7 9.8 90700.0 9.53
2020-11-06 9.57 9.48 9.57 9.51 44900.0 9.25
2020-11-05 9.61 9.52 9.56 9.56 57600.0 9.29
2020-11-04 9.6 9.45 9.51 9.51 53700.0 9.25
2020-11-03 9.44 9.3 9.32 9.4 76700.0 9.14
2020-11-02 9.29 9.19 9.19 9.29 69300.0 9.03
2020-10-30 9.27 9.18 9.23 9.18 62700.0 8.93
2020-10-29 9.22 9.15 9.18 9.19 53200.0 8.94
2020-10-28 9.37 9.15 9.36 9.15 130600.0 8.9
2020-10-27 9.4 9.33 9.36 9.36 65600.0 9.1
2020-10-26 9.57 9.34 9.55 9.36 127300.0 9.1
2020-10-23 9.68 9.62 9.64 9.64 41800.0 9.37
2020-10-22 9.64 9.55 9.55 9.64 60800.0 9.37
2020-10-21 9.57 9.5 9.5 9.55 40600.0 9.29
2020-10-20 9.58 9.52 9.57 9.52 55900.0 9.26
2020-10-19 9.78 9.51 9.72 9.51 117700.0 9.25
2020-10-16 9.8 9.7 9.75 9.74 57000.0 9.47
2020-10-15 9.92 9.82 9.9 9.91 95700.0 9.54
2020-10-14 10.01 9.9 9.98 9.94 66400.0 9.57
2020-10-13 10.04 9.98 9.98 9.99 71100.0 9.61
2020-10-12 10.07 9.99 10.01 10.0 56800.0 9.62
2020-10-09 10.07 9.96 10.01 9.98 59500.0 9.61
2020-10-08 10.08 9.94 10.05 9.99 83600.0 9.61
2020-10-07 10.13 10.0 10.0 10.06 87100.0 9.68
2020-10-06 10.08 9.92 9.92 10.01 71000.0 9.63
2020-10-05 9.9 9.76 9.79 9.89 57400.0 9.52
2020-10-02 9.84 9.68 9.79 9.75 78300.0 9.38
2020-10-01 9.93 9.8 9.88 9.8 77200.0 9.43
2020-09-30 10.08 9.87 9.9 9.92 116200.0 9.55
2020-09-29 9.92 9.71 9.71 9.87 73900.0 9.5
2020-09-28 9.76 9.6 9.6 9.76 106300.0 9.39
2020-09-25 9.63 9.55 9.55 9.59 86300.0 9.23
2020-09-24 9.76 9.53 9.76 9.6 134100.0 9.24
2020-09-23 9.88 9.37 9.81 9.76 102600.0 9.39
2020-09-22 9.92 9.84 9.85 9.84 48700.0 9.47
2020-09-21 9.88 9.76 9.77 9.88 128300.0 9.51
2020-09-18 10.0 9.86 9.91 9.94 121500.0 9.57
2020-09-17 10.14 10.05 10.05 10.09 107600.0 9.61
2020-09-16 10.14 10.08 10.1 10.13 79300.0 9.65
2020-09-15 10.08 9.94 10.04 10.07 87100.0 9.6
2020-09-14 10.06 9.99 10.0 10.04 332600.0 9.57
2020-09-11 10.3 9.76 10.28 10.01 467800.0 9.54
2020-09-10 10.43 10.31 10.31 10.37 59300.0 9.88
2020-09-09 10.41 10.25 10.25 10.36 95400.0 9.87
2020-09-08 10.3 10.06 10.12 10.3 103200.0 9.82
2020-09-04 10.24 10.04 10.16 10.23 109300.0 9.75
2020-09-03 10.25 9.84 10.23 10.12 195800.0 9.64
2020-09-02 10.32 10.2 10.22 10.23 85100.0 9.75
2020-09-01 10.24 9.99 10.03 10.22 93500.0 9.74
2020-08-31 10.09 10.01 10.06 10.03 75200.0 9.56
2020-08-28 10.25 10.04 10.25 10.06 96600.0 9.59
2020-08-27 10.28 10.18 10.24 10.19 105400.0 9.71
2020-08-26 10.3 10.17 10.24 10.24 128500.0 9.76
2020-08-25 10.42 10.29 10.41 10.3 139800.0 9.82
2020-08-24 10.67 10.38 10.67 10.41 256900.0 9.92
2020-08-21 10.74 10.64 10.74 10.67 57100.0 10.17
2020-08-20 10.77 10.56 10.77 10.69 137000.0 10.19
2020-08-19 10.83 10.73 10.83 10.83 211100.0 10.21
2020-08-18 10.71 10.58 10.6 10.68 151300.0 10.06
2020-08-17 10.68 10.53 10.54 10.6 197000.0 9.99
2020-08-14 10.6 10.48 10.48 10.58 172000.0 9.97
2020-08-13 10.54 10.4 10.52 10.47 94800.0 9.87
2020-08-12 10.5 10.42 10.46 10.48 102100.0 9.88
2020-08-11 10.55 10.35 10.45 10.39 118000.0 9.79
2020-08-10 10.45 10.34 10.36 10.45 70500.0 9.85
2020-08-07 10.35 10.23 10.29 10.33 61000.0 9.73
2020-08-06 10.3 10.22 10.3 10.26 95000.0 9.67
2020-08-05 10.3 10.04 10.07 10.26 117800.0 9.67
2020-08-04 10.05 9.89 9.91 10.04 113900.0 9.46
2020-08-03 9.96 9.81 9.84 9.88 129600.0 9.31
2020-07-31 9.92 9.84 9.92 9.88 106200.0 9.31
2020-07-30 9.92 9.82 9.82 9.91 35600.0 9.34
2020-07-29 9.94 9.85 9.85 9.92 76100.0 9.35
2020-07-28 9.9 9.73 9.84 9.88 150100.0 9.31
2020-07-27 9.88 9.8 9.81 9.87 88000.0 9.3
2020-07-24 9.9 9.71 9.81 9.83 77600.0 9.26
2020-07-23 9.88 9.73 9.79 9.78 112600.0 9.22
2020-07-22 9.86 9.78 9.78 9.83 42600.0 9.26
2020-07-21 9.96 9.81 9.96 9.84 108100.0 9.27
2020-07-20 9.93 9.75 9.75 9.84 115700.0 9.27
2020-07-17 9.96 9.8 9.88 9.81 146200.0 9.24
2020-07-16 10.02 9.97 10.02 10.0 210800.0 9.31
2020-07-15 10.09 9.67 9.67 10.06 186300.0 9.37
2020-07-14 9.67 9.51 9.53 9.67 112700.0 9.0
2020-07-13 9.64 9.43 9.43 9.53 172100.0 8.87
2020-07-10 9.43 9.35 9.36 9.42 91300.0 8.77
2020-07-09 9.5 9.31 9.5 9.34 109200.0 8.7
2020-07-08 9.48 9.38 9.44 9.45 69100.0 8.8
2020-07-07 9.5 9.27 9.29 9.39 178100.0 8.74
2020-07-06 9.31 9.15 9.21 9.28 123900.0 8.64
2020-07-02 9.22 9.05 9.22 9.1 78400.0 8.47
2020-07-01 9.23 8.98 8.98 9.15 106000.0 8.52
2020-06-30 8.99 8.91 8.95 8.95 78700.0 8.33
2020-06-29 9.04 8.83 9.01 8.87 166600.0 8.26
2020-06-26 9.22 8.92 9.21 8.92 137800.0 8.3
2020-06-25 9.19 9.12 9.15 9.17 46400.0 8.54
2020-06-24 9.2 9.1 9.11 9.15 146900.0 8.52
2020-06-23 9.31 9.13 9.23 9.15 186300.0 8.52
2020-06-22 9.19 9.07 9.15 9.16 126500.0 8.53
2020-06-19 9.24 9.11 9.21 9.11 161700.0 8.48
2020-06-18 9.2 8.94 9.06 9.19 192100.0 8.56
2020-06-17 9.2 9.07 9.19 9.19 295200.0 8.44
2020-06-16 9.19 8.97 9.09 9.1 241400.0 8.36
2020-06-15 8.95 8.45 8.54 8.87 248600.0 8.15
2020-06-12 8.89 8.61 8.89 8.69 194800.0 7.99
2020-06-11 8.77 8.39 8.54 8.62 447400.0 7.92
2020-06-10 9.45 9.09 9.26 9.16 232500.0 8.42
2020-06-09 9.19 8.93 8.99 9.17 177900.0 8.43
2020-06-08 8.95 8.84 8.85 8.95 149500.0 8.22
2020-06-05 8.93 8.77 8.88 8.8 203700.0 8.09
2020-06-04 8.69 8.6 8.68 8.65 161600.0 7.95
2020-06-03 8.79 8.65 8.71 8.68 227000.0 7.98
2020-06-02 8.59 8.45 8.57 8.59 136600.0 7.89
2020-06-01 8.45 8.25 8.27 8.45 214800.0 7.76
2020-05-29 8.27 8.07 8.1 8.21 231500.0 7.54
2020-05-28 8.16 7.96 8.06 8.05 249000.0 7.4
2020-05-27 7.96 7.81 7.83 7.95 136600.0 7.31
2020-05-26 7.89 7.74 7.77 7.82 125200.0 7.19
2020-05-22 7.77 7.66 7.74 7.71 114400.0 7.08
2020-05-21 7.79 7.7 7.77 7.71 59500.0 7.08
2020-05-20 7.74 7.61 7.63 7.73 133800.0 7.1
2020-05-19 7.77 7.72 7.77 7.74 202600.0 7.0
2020-05-18 7.79 7.7 7.79 7.75 126000.0 7.01
2020-05-15 7.64 7.52 7.63 7.6 95100.0 6.88
2020-05-14 7.65 7.46 7.61 7.63 124700.0 6.9
2020-05-13 7.77 7.63 7.77 7.68 243100.0 6.95
2020-05-12 7.83 7.68 7.73 7.74 198700.0 7.0
2020-05-11 7.69 7.55 7.66 7.58 102000.0 6.86
2020-05-08 7.71 7.59 7.67 7.7 69400.0 6.97
2020-05-07 7.63 7.52 7.6 7.53 70700.0 6.81
2020-05-06 7.64 7.34 7.6 7.46 243800.0 6.75
2020-05-05 7.75 7.41 7.58 7.6 229500.0 6.88
2020-05-04 7.49 7.3 7.32 7.44 162000.0 6.73
2020-05-01 7.5 7.37 7.41 7.43 125400.0 6.72
2020-04-30 7.58 7.41 7.46 7.58 114000.0 6.86
2020-04-29 7.59 7.36 7.36 7.59 135800.0 6.87
2020-04-28 7.53 7.35 7.35 7.36 167100.0 6.66
2020-04-27 7.52 7.34 7.44 7.4 171900.0 6.69
2020-04-24 7.46 7.33 7.36 7.42 71900.0 6.71
2020-04-23 7.48 7.36 7.36 7.39 77600.0 6.69
2020-04-22 7.48 7.33 7.35 7.4 85500.0 6.69
2020-04-21 7.43 7.15 7.17 7.32 87800.0 6.62
2020-04-20 7.82 7.55 7.61 7.57 151300.0 6.85
2020-04-17 7.87 7.49 7.79 7.74 208300.0 7.0
2020-04-16 7.95 7.76 7.95 7.84 203500.0 6.98
2020-04-15 7.94 7.69 7.76 7.85 144400.0 6.99
2020-04-14 8.02 7.7 7.84 7.92 203100.0 7.06
2020-04-13 7.96 7.54 7.81 7.66 175000.0 6.82
2020-04-09 8.16 7.7 7.7 7.79 170600.0 6.94
2020-04-08 7.46 7.1 7.11 7.45 161200.0 6.64
2020-04-07 7.19 7.0 7.02 7.05 145800.0 6.28
2020-04-06 6.94 6.49 6.49 6.77 112600.0 6.03
2020-04-03 6.92 6.33 6.75 6.4 205100.0 5.7
2020-04-02 6.91 6.57 6.57 6.75 107700.0 6.01
2020-04-01 7.19 6.65 7.06 6.7 195900.0 5.97
2020-03-31 7.51 7.08 7.21 7.35 147000.0 6.55
2020-03-30 7.27 7.1 7.22 7.21 138600.0 6.42
2020-03-27 7.38 7.02 7.18 7.15 154000.0 6.37
2020-03-26 7.59 7.16 7.59 7.25 265400.0 6.46
2020-03-25 7.5 6.47 6.47 7.42 273900.0 6.61
2020-03-24 6.65 6.29 6.38 6.47 127100.0 5.76
2020-03-23 6.85 5.65 6.74 6.05 356200.0 5.39
2020-03-20 7.0 6.45 6.45 6.84 155500.0 6.09
2020-03-19 6.59 5.3 5.52 6.26 405000.0 5.58
2020-03-18 7.48 5.46 7.48 5.94 748400.0 5.18
2020-03-17 7.82 7.55 7.72 7.78 207500.0 6.79
2020-03-16 8.15 7.51 8.15 7.65 286600.0 6.68
2020-03-13 8.65 8.32 8.45 8.65 164100.0 7.55
2020-03-12 8.93 7.5 8.85 8.1 556900.0 7.07
2020-03-11 9.75 9.29 9.75 9.29 208300.0 8.11
2020-03-10 10.2 9.34 10.2 9.83 167400.0 8.58
2020-03-09 10.96 9.59 10.77 9.93 315400.0 8.67
2020-03-06 11.19 10.85 11.19 11.12 184600.0 9.71
2020-03-05 11.54 11.27 11.53 11.33 121300.0 9.89
2020-03-04 11.63 11.38 11.49 11.62 127200.0 10.14
2020-03-03 11.48 11.2 11.22 11.29 204000.0 9.85
2020-03-02 11.37 11.0 11.1 11.19 334600.0 9.77
2020-02-28 11.08 10.55 11.08 10.98 424300.0 9.58
2020-02-27 11.42 10.88 11.42 11.19 280500.0 9.77
2020-02-26 11.56 11.46 11.47 11.51 171100.0 10.05
2020-02-25 11.83 11.35 11.81 11.46 256000.0 10.0
2020-02-24 12.06 11.64 12.06 11.72 376000.0 10.23
2020-02-21 12.2 12.07 12.08 12.13 148300.0 10.59
2020-02-20 12.11 12.03 12.1 12.06 162300.0 10.53
2020-02-19 12.24 12.18 12.21 12.24 208100.0 10.58
2020-02-18 12.23 12.13 12.18 12.17 225800.0 10.52