abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest (ASGI)

22.94
+0.16 (0.70%)
NYSE · Last Trade: Feb 1st, 3:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest (ASGI)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202622.7822.9422.5022.94244,71822.94
1/29/202622.6422.7822.5022.78192,21022.78
1/28/202622.4022.4522.1622.44148,07922.44
1/27/202622.4822.4921.7622.40705,21022.40
1/26/202622.6122.8022.4522.49194,76622.49
1/23/202622.6022.6122.4422.61178,32122.61
1/22/202622.6022.8922.5122.82183,07222.61
1/21/202622.2922.5422.1222.54262,78422.33
1/20/202621.9022.1521.8021.96196,96321.76
1/16/202621.8122.1221.8021.941,277,06921.74
1/15/202621.7721.9921.6021.81326,25721.61
1/14/202621.5021.6521.4621.65251,71921.45
1/13/202621.5521.6921.2521.45310,37821.25
1/12/202621.6221.7821.3121.38360,20621.18
1/09/202621.3021.6021.3021.52194,06421.32
1/08/202621.1021.4921.0921.17182,40620.98
1/07/202621.6621.7021.0021.01320,74620.82
1/06/202621.7421.9821.3621.60268,45221.40
1/05/202622.1622.2821.6121.67326,67721.47
1/02/202622.5322.5422.1222.28272,07222.07
12/31/202522.8822.9022.3622.36204,85122.15
12/30/202523.2223.2222.9023.10252,31222.68
12/29/202522.9123.0522.8622.95158,68822.53
12/26/202522.7523.0022.7222.86121,47122.44
12/24/202522.7522.9122.6522.86123,81622.44
12/23/202522.2922.6522.2622.65176,80022.24
12/22/202522.2222.3122.1122.21129,22921.81
12/19/202522.1522.1921.9922.15114,38221.75
12/18/202522.0522.1121.8122.03129,29321.63
12/17/202522.1222.2221.7721.89136,56421.49
12/16/202522.2822.3822.0222.03120,34021.63
12/15/202522.4722.4722.1322.23150,80921.83
12/12/202522.3022.4522.2022.35165,03621.94
12/11/202522.1622.3922.1022.24110,66021.84
12/10/202522.1322.2322.0622.11128,89821.71
12/09/202521.9522.1521.9022.07133,06921.67
12/08/202522.5022.5022.0022.00241,83621.60
12/05/202522.5722.6122.3722.44162,88322.03
12/04/202522.3722.6622.2122.53182,34822.12
12/03/202522.1522.3522.1522.30173,64021.89
12/02/202522.2322.3722.0622.13162,75021.73
12/01/202521.9722.1921.8022.14174,53321.74
11/28/202521.8522.0921.7521.97208,87321.57
11/26/202521.4521.8421.4521.83172,99421.43
11/25/202521.3421.5521.2521.40168,03921.01
11/24/202521.1721.3421.1221.25155,72420.86
11/21/202520.9221.2020.9021.10172,40320.72
11/20/202521.0921.2820.9921.16319,72220.57
11/19/202520.9020.9520.8020.93211,78220.34
11/18/202520.7120.8420.5720.82148,16620.24
11/17/202520.8020.8920.6020.64170,66820.06
11/14/202520.5920.7820.5820.76108,07320.18
11/13/202520.8620.8720.6020.6084,23720.02
11/12/202520.7720.8020.5720.7972,56220.21
11/11/202520.4520.6720.4420.67102,99120.09
11/10/202520.4420.6420.4020.46121,34819.89
11/07/202520.5020.6420.2120.34132,76719.77
11/06/202520.6420.6420.4620.49153,38819.92
11/05/202520.5520.5920.4820.58109,35820.00
11/04/202520.5120.5620.4520.5185,22019.94
11/03/202520.7020.7020.5020.59166,81920.01