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

20.49
+0.05 (0.24%)
NYSE · Last Trade: Nov 1st, 4:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202620.4420.6720.3820.49294,25220.49
10/29/202619.4020.4919.3920.44653,31920.44
10/28/202619.4319.4319.2019.35115,48819.35
10/27/202619.1719.3619.1719.34165,81219.34
10/26/202619.1319.2518.9819.15161,85219.15
10/23/202619.3419.3418.9318.93247,58418.93
10/22/202619.4219.4219.1519.28151,50019.28
10/21/202619.5019.5219.3019.37167,68319.37
10/20/202619.4219.5519.3719.43203,05619.43
10/19/202619.3719.4619.1719.40254,45819.40
10/16/202619.2219.4619.2219.39231,31019.39
10/15/202619.1819.4019.1319.33172,59919.33
10/14/202619.2719.3919.0219.18441,59719.18
10/13/202619.5519.6019.3819.55199,53319.55
10/12/202619.3019.5919.2519.44177,64319.44
10/09/202619.0219.2919.0119.24153,07419.24
10/08/202619.1019.2119.0519.06139,49819.06
10/07/202619.6919.6919.0519.08182,01519.08
10/06/202619.3619.6119.1619.52238,29019.52
10/05/202619.1019.5419.0019.35286,92319.13
10/02/202619.1519.1619.0019.08221,80418.86
10/01/202619.3219.3219.0019.02298,13718.80
9/30/202619.4819.5519.2319.32171,79619.10
9/29/202619.0119.4019.0119.40284,93619.18
9/28/202619.0819.2418.9019.05431,10018.83
9/25/202619.4119.5819.1819.26203,22319.04
9/24/202619.2519.5719.0319.44286,79119.22
9/23/202619.6519.7019.2519.31218,60719.09
9/22/202619.8219.8719.6019.70200,42019.48
9/21/202620.1920.3219.9020.00258,01219.56
9/18/202620.2620.2620.0120.13691,43919.68
9/17/202620.5120.7920.2020.28375,93519.83
9/16/202620.5820.7020.3620.53574,25820.07
9/15/202620.0620.6420.0020.50931,57520.04
9/14/202621.1721.2520.0920.09614,56319.64
9/11/202621.9022.2521.9022.21158,18421.72
9/10/202622.0822.2721.8121.90113,84721.41
9/09/202622.0622.3022.0322.13100,03121.64
9/08/202622.1122.3422.0622.23119,60321.74
9/04/202622.1522.2022.0022.16151,05421.67
9/03/202622.3622.7722.1622.25261,82121.76
9/02/202622.4522.9022.3622.62127,76322.12
9/01/202622.3422.3622.0322.26334,95121.76
8/31/202623.6923.6922.3522.47612,63521.97
8/28/202624.8224.8623.6423.81434,36223.28
8/27/202624.5724.9624.3024.91125,96224.36
8/26/202624.5024.6224.2424.58154,76224.03
8/25/202624.9024.9824.5024.65165,14924.10
8/24/202624.7724.9824.7124.9097,71524.35
8/21/202624.8125.1824.5725.12147,65724.35
8/20/202624.8425.0024.5324.56146,72023.80
8/19/202624.9125.0924.8525.00160,39124.23
8/18/202624.6225.0824.4724.98161,30624.21
8/17/202624.9324.9324.4624.66169,99123.90
8/14/202624.6525.1424.4124.97247,40824.20
8/13/202624.2624.7423.9924.69186,55923.93
8/12/202623.8424.2023.8124.09193,04123.35
8/11/202623.8823.9623.7523.84104,61323.11
8/10/202623.8524.1023.8423.93114,49923.19
8/07/202624.0024.2123.8924.21110,58123.46
8/06/202623.8324.0323.8223.8671,84923.12
8/05/202623.7924.0523.7223.96187,04223.22
8/04/202623.5823.9923.5523.85118,52123.12
8/03/202623.8224.0023.5123.51130,55522.79