Italia markets closed

Abrdn Income Credit Strategies Fund (ACP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,74-0,02 (-0,31%)
In data: 01:08PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20246,796,796,726,746,74175.941
07 mag 20246,796,796,756,766,76404.800
06 mag 20246,686,736,686,736,73372.800
03 mag 20246,596,636,566,636,63272.000
02 mag 20246,556,576,516,536,53242.300
01 mag 20246,536,576,506,546,54264.500
30 apr 20246,536,626,486,546,54292.900
29 apr 20246,506,546,486,526,52250.100
26 apr 20246,486,536,486,526,52289.800
25 apr 20246,456,466,386,466,46345.800
24 apr 20246,626,626,446,476,47868.900
23 apr 20246,586,656,566,586,58342.100
22 apr 20246,606,656,576,576,57375.200
22 apr 20240.1 Dividendo
19 apr 20246,726,766,646,686,58432.300
18 apr 20246,666,756,646,726,62381.000
17 apr 20246,596,746,596,676,57498.400
16 apr 20246,646,686,556,596,49345.700
15 apr 20246,646,746,576,586,48525.400
12 apr 20246,676,716,626,626,52391.800
11 apr 20246,766,766,696,696,59432.100
10 apr 20246,736,786,706,746,64330.000
09 apr 20246,786,806,746,786,68232.600
08 apr 20246,736,796,736,776,67192.500
05 apr 20246,756,786,706,736,63233.300
04 apr 20246,846,846,726,736,63411.100
03 apr 20246,756,806,756,776,67230.100
02 apr 20246,776,806,726,766,66249.800
01 apr 20246,806,816,756,806,70357.400
28 mar 20246,766,816,756,786,68272.400
27 mar 20246,756,776,656,756,65443.700
26 mar 20246,756,756,726,746,64225.800
25 mar 20246,756,766,706,716,61477.500
22 mar 20246,816,816,726,726,62518.000
21 mar 20246,906,906,806,816,71345.700
20 mar 20246,936,956,866,896,79432.600
20 mar 20240.1 Dividendo
19 mar 20247,047,057,007,046,84509.200
18 mar 20246,997,036,977,016,81507.900
15 mar 20246,936,946,916,946,74214.400
14 mar 20246,986,996,906,936,73306.100
13 mar 20246,956,986,936,986,78271.800
12 mar 20246,916,936,886,936,73240.600
11 mar 20246,906,926,836,876,67417.700
08 mar 20246,856,896,846,896,69273.100
07 mar 20246,856,886,836,846,64204.000
06 mar 20246,836,876,826,856,65184.200
05 mar 20246,846,866,836,836,63151.200
04 mar 20246,816,866,806,856,65339.900
01 mar 20246,786,846,786,836,63248.100
29 feb 20246,806,816,776,806,60234.300
28 feb 20246,706,786,706,766,56258.000
27 feb 20246,726,776,726,766,56206.300
26 feb 20246,746,776,706,716,52216.800
23 feb 20246,766,796,746,746,54242.400
22 feb 20246,816,816,776,786,58265.900
21 feb 20246,766,826,756,796,59352.200
21 feb 20240.1 Dividendo
20 feb 20246,856,896,846,876,57439.600
16 feb 20246,846,856,816,826,53247.400
15 feb 20246,816,866,796,846,55326.500
14 feb 20246,776,816,766,766,47287.400
13 feb 20246,766,776,736,756,46314.900
12 feb 20246,776,806,746,776,48353.100
09 feb 20246,736,786,726,756,46379.300
08 feb 20246,736,776,726,736,44303.600
07 feb 20246,796,796,756,756,46248.600
06 feb 20246,716,766,716,766,47295.300
05 feb 20246,796,796,696,696,40331.600
02 feb 20246,846,846,726,766,47597.900
01 feb 20246,876,876,816,856,55495.800
31 gen 20246,866,906,806,876,57543.700
30 gen 20246,846,876,826,876,57151.400
29 gen 20246,816,876,806,866,56319.800
26 gen 20246,826,826,796,826,53170.600
25 gen 20246,776,806,756,796,50162.200
24 gen 20246,786,816,746,756,46240.000
23 gen 20246,796,796,766,776,48191.300
23 gen 20240.1 Dividendo
22 gen 20246,876,926,866,886,49579.900
19 gen 20246,866,866,816,856,46441.300
18 gen 20246,806,906,806,876,48325.500
17 gen 20246,906,956,776,796,40592.200
16 gen 20246,906,986,876,906,51489.400
12 gen 20246,856,946,826,876,48408.400
11 gen 20246,866,946,836,916,52319.400
10 gen 20246,796,936,766,926,53412.200
09 gen 20246,746,836,706,836,44375.400
08 gen 20246,706,816,696,786,39259.100
05 gen 20246,676,756,676,756,37308.700
04 gen 20246,696,776,616,746,36374.400
03 gen 20246,716,776,686,756,37376.400
02 gen 20246,756,796,716,756,37392.800
29 dic 20236,866,906,766,806,41501.700
28 dic 20236,906,946,826,916,52318.400
28 dic 20230.1 Dividendo
27 dic 20236,966,966,916,916,42319.200
26 dic 20236,886,926,866,896,40335.900
22 dic 20236,926,996,886,936,44256.400
21 dic 20236,906,986,906,936,44300.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...