Historical Data for Aberdeen Income Credit Strategies Fund (ACP)

$ 9.28   0.18 (+1.98%) Volume: 123.86k 7:00 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 9.21 9.31 9.15 9.28 123.86k 0.18 1.98% 9.28 1.15m 513
07/02/20 9.22 9.22 9.05 9.10 78.43k -0.05 -0.55% 9.10 713.92k 644
07/01/20 8.98 9.23 8.98 9.15 106.03k 0.20 2.23% 9.15 968.17k 500
06/30/20 8.95 8.99 8.913 8.95 78.74k 0.08 0.90% 8.95 704.2k 412
06/29/20 9.01 9.04 8.8301 8.87 166.61k -0.05 -0.56% 8.87 1.49m 567
06/26/20 9.21 9.22 8.92 8.92 137.79k -0.25 -2.73% 8.92 1.25m 579
06/25/20 9.15 9.19 9.115 9.17 46.43k 0.02 0.22% 9.17 425.13k 285
06/24/20 9.11 9.20 9.10 9.15 146.9k 0.00 0.00% 9.15 1.34m 742
06/23/20 9.23 9.3125 9.13 9.15 186.31k -0.01 -0.11% 9.15 1.72m 874
06/22/20 9.15 9.1913 9.07 9.16 126.48k 0.05 0.55% 9.16 1.16m 586
06/19/20 9.21 9.24 9.11 9.11 161.72k -0.08 -0.87% 9.11 1.48m 1,066
06/18/20 9.06 9.20 8.9401 9.19 192.07k 0.120003 1.32% 9.19 1.75m 743
06/17/20 9.19 9.20 9.075 9.19 295.18k 0.088825 0.99% 9.07 2.7m 1,030
06/16/20 9.09 9.1861 8.9656 9.10 241.38k 0.226996 2.59% 8.9812 2.19m 1,037
06/15/20 8.54 8.95 8.4464 8.87 248.6k 0.17765 2.07% 8.7542 2.17m 981
06/12/20 8.89 8.89 8.6101 8.69 194.84k 0.069086 0.81% 8.5765 1.7m 791
06/11/20 8.54 8.77 8.39 8.62 446.36k -0.532949 -5.90% 8.5074 3.82m 1,677
06/10/20 9.26 9.45 9.09 9.16 232.54k -0.009869 -0.11% 9.0404 2.14m 895
06/09/20 8.99 9.185 8.93 9.17 177.9k 0.217127 2.46% 9.0503 1.61m 735
06/08/20 8.85 8.95 8.84 8.95 149.54k 0.148041 1.70% 8.8331 1.33m 748