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

25.30
+0.12 (0.48%)
NYSE · Last Trade: Mar 1st, 5:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202625.1625.5925.0225.30191,79725.30
2/26/202625.0125.2324.8525.18185,18325.18
2/25/202624.7524.9724.4424.90172,22224.90
2/24/202624.4324.6724.1824.52195,70324.52
2/23/202624.4024.6824.1824.26104,65424.26
2/20/202624.1124.3924.0024.37208,90524.37
2/19/202624.2724.6824.0424.11168,07523.89
2/18/202624.0824.9424.0124.32385,67124.10
2/17/202625.4525.4524.3424.38519,21224.16
2/13/202624.8825.9524.8825.64500,71825.41
2/12/202624.6724.8624.4424.75164,32124.52
2/11/202624.4024.6724.0924.67277,34124.44
2/10/202624.5824.9124.0724.14278,21623.92
2/09/202623.8624.7223.8324.56339,07324.34
2/06/202623.4123.8923.4123.83217,22923.61
2/05/202623.2823.7423.0023.41355,33223.20
2/04/202622.8623.3922.7123.30255,31323.09
2/03/202622.8322.9122.7022.90128,75822.69
2/02/202622.9422.9422.7322.90129,32322.69
1/30/202622.7822.9422.5022.94244,71822.73
1/29/202622.6422.7822.5022.78192,21022.57
1/28/202622.4022.4522.1622.44148,07922.24
1/27/202622.4822.4921.7622.40705,21022.20
1/26/202622.6122.8022.4522.49194,76622.28
1/23/202622.6022.6122.4422.61178,32122.40
1/22/202622.6022.8922.5122.82183,07222.40
1/21/202622.2922.5422.1222.54262,78422.13
1/20/202621.9022.1521.8021.96196,96321.56
1/16/202621.8122.1221.8021.941,277,06921.54
1/15/202621.7721.9921.6021.81326,25721.41
1/14/202621.5021.6521.4621.65251,71921.25
1/13/202621.5521.6921.2521.45310,37821.06
1/12/202621.6221.7821.3121.38360,20620.99
1/09/202621.3021.6021.3021.52194,06421.13
1/08/202621.1021.4921.0921.17182,40620.78
1/07/202621.6621.7021.0021.01320,74620.63
1/06/202621.7421.9821.3621.60268,45221.21
1/05/202622.1622.2821.6121.67326,67721.27
1/02/202622.5322.5422.1222.28272,07221.87
12/31/202522.8822.9022.3622.36204,85121.95
12/30/202523.2223.2222.9023.10252,31222.47
12/29/202522.9123.0522.8622.95158,68822.33
12/26/202522.7523.0022.7222.86121,47122.24
12/24/202522.7522.9122.6522.86123,81622.24
12/23/202522.2922.6522.2622.65176,80022.03
12/22/202522.2222.3122.1122.21129,22921.61
12/19/202522.1522.1921.9922.15114,38221.55
12/18/202522.0522.1121.8122.03129,29321.43
12/17/202522.1222.2221.7721.89136,56421.30
12/16/202522.2822.3822.0222.03120,34021.43
12/15/202522.4722.4722.1322.23150,80921.63
12/12/202522.3022.4522.2022.35165,03621.74
12/11/202522.1622.3922.1022.24110,66021.64
12/10/202522.1322.2322.0622.11128,89821.51
12/09/202521.9522.1521.9022.07133,06921.47
12/08/202522.5022.5022.0022.00241,83621.40
12/05/202522.5722.6122.3722.44162,88321.83
12/04/202522.3722.6622.2122.53182,34821.92
12/03/202522.1522.3522.1522.30173,64021.69
12/02/202522.2322.3722.0622.13162,75021.53
12/01/202521.9722.1921.8022.14174,53321.54