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

23.68
-0.16 (-0.67%)
NYSE · Last Trade: Apr 26th, 11:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202624.0124.0123.6823.6895,27523.68
4/23/202623.7523.9023.4223.84119,45123.84
4/22/202623.9124.0023.5823.62139,81523.62
4/21/202624.3124.4924.0924.15119,68123.92
4/20/202624.2624.5224.1824.37143,24324.14
4/17/202624.4724.5924.2924.48139,95724.25
4/16/202624.1224.3424.0624.2991,21624.06
4/15/202624.2024.3724.0024.12131,30923.89
4/14/202624.7924.7924.0024.11166,48223.88
4/13/202624.2024.6124.1324.55162,46124.32
4/10/202624.1524.3223.9524.20110,32323.97
4/09/202623.8124.2823.8124.1884,60323.95
4/08/202623.7123.9523.4223.88127,30023.65
4/07/202623.3023.3023.0023.2462,48823.02
4/06/202623.2223.2222.8023.20111,64522.98
4/02/202622.4522.9422.3322.85117,26422.63
4/01/202622.3023.0522.2822.67128,67822.45
3/31/202621.9422.4921.7922.36203,24422.15
3/30/202621.4721.8421.3121.58191,42921.37
3/27/202621.3621.7421.2821.34139,74121.14
3/26/202621.8021.8021.3221.37295,71221.17
3/25/202621.6422.2421.6322.00216,67121.79
3/24/202622.6022.7521.5521.73415,06921.52
3/23/202623.2523.5522.4422.73341,31822.29
3/20/202623.2523.3222.6822.80172,62422.35
3/19/202623.4123.7023.1723.39168,43522.93
3/18/202624.1224.3523.6623.72157,55223.26
3/17/202624.0424.4023.9123.9196,40023.44
3/16/202623.7124.0923.2124.09137,65723.62
3/13/202622.9723.4722.9723.37102,27122.91
3/12/202622.9923.4322.9022.97147,50222.52
3/11/202623.0123.3923.0023.08165,45822.63
3/10/202622.7023.2022.7023.10150,32122.65
3/09/202622.9723.1622.3522.62344,49522.18
3/06/202623.3223.4323.0023.40252,10022.94
3/05/202624.2224.3823.7323.81214,65923.34
3/04/202625.1525.1524.2924.50192,77424.02
3/03/202625.0025.0024.5424.81153,27224.33
3/02/202625.2525.4425.0525.17124,11024.68
2/27/202625.1625.5925.0225.30191,79724.81
2/26/202625.0125.2324.8525.18185,18324.69
2/25/202624.7524.9724.4424.90172,22224.41
2/24/202624.4324.6724.1824.52195,70324.04
2/23/202624.4024.6824.1824.26104,65423.79
2/20/202624.1124.3924.0024.37208,90523.89
2/19/202624.2724.6824.0424.11168,07523.42
2/18/202624.0824.9424.0124.32385,67123.63
2/17/202625.4525.4524.3424.38519,21223.69
2/13/202624.8825.9524.8825.64500,71824.91
2/12/202624.6724.8624.4424.75164,32124.04
2/11/202624.4024.6724.0924.67277,34123.97
2/10/202624.5824.9124.0724.14278,21623.45
2/09/202623.8624.7223.8324.56339,07323.86
2/06/202623.4123.8923.4123.83217,22923.15
2/05/202623.2823.7423.0023.41355,33222.74
2/04/202622.8623.3922.7123.30255,31322.64
2/03/202622.8322.9122.7022.90128,75822.25
2/02/202622.9422.9422.7322.90129,32322.25
1/30/202622.7822.9422.5022.94244,71822.29
1/29/202622.6422.7822.5022.78192,21022.13
1/28/202622.4022.4522.1622.44148,07921.80
1/27/202622.4822.4921.7622.40705,21021.76