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

22.36
+0.78 (3.61%)
NYSE · Last Trade: Apr 1st, 1:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202621.9422.4921.7922.36203,24422.36
3/30/202621.4721.8421.3121.58191,42921.58
3/27/202621.3621.7421.2821.34139,74121.34
3/26/202621.8021.8021.3221.37295,71221.37
3/25/202621.6422.2421.6322.00216,67122.00
3/24/202622.6022.7521.5521.73415,06921.73
3/23/202623.2523.5522.4422.73341,31822.73
3/20/202623.2523.3222.6822.80172,62422.80
3/19/202623.4123.7023.1723.39168,43523.39
3/18/202624.1224.3523.6623.72157,55223.72
3/17/202624.0424.4023.9123.9196,40023.91
3/16/202623.7124.0923.2124.09137,65724.09
3/13/202622.9723.4722.9723.37102,27123.37
3/12/202622.9923.4322.9022.97147,50222.97
3/11/202623.0123.3923.0023.08165,45823.08
3/10/202622.7023.2022.7023.10150,32123.10
3/09/202622.9723.1622.3522.62344,49522.62
3/06/202623.3223.4323.0023.40252,10023.40
3/05/202624.2224.3823.7323.81214,65923.81
3/04/202625.1525.1524.2924.50192,77424.50
3/03/202625.0025.0024.5424.81153,27224.81
3/02/202625.2525.4425.0525.17124,11025.17
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
2/19/202624.2724.6824.0424.11168,07524.11
2/18/202624.0824.9424.0124.32385,67124.32
2/17/202625.4525.4524.3424.38519,21224.38
2/13/202624.8825.9524.8825.64500,71825.64
2/12/202624.6724.8624.4424.75164,32124.75
2/11/202624.4024.6724.0924.67277,34124.67
2/10/202624.5824.9124.0724.14278,21624.14
2/09/202623.8624.7223.8324.56339,07324.56
2/06/202623.4123.8923.4123.83217,22923.83
2/05/202623.2823.7423.0023.41355,33223.41
2/04/202622.8623.3922.7123.30255,31323.30
2/03/202622.8322.9122.7022.90128,75822.90
2/02/202622.9422.9422.7322.90129,32322.90
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
1/22/202622.6022.8922.5122.82183,07222.82
1/21/202622.2922.5422.1222.54262,78422.54
1/20/202621.9022.1521.8021.96196,96321.96
1/16/202621.8122.1221.8021.941,277,06921.94
1/15/202621.7721.9921.6021.81326,25721.81
1/14/202621.5021.6521.4621.65251,71921.65
1/13/202621.5521.6921.2521.45310,37821.45
1/12/202621.6221.7821.3121.38360,20621.38
1/09/202621.3021.6021.3021.52194,06421.52
1/08/202621.1021.4921.0921.17182,40621.17
1/07/202621.6621.7021.0021.01320,74621.01
1/06/202621.7421.9821.3621.60268,45221.60
1/05/202622.1622.2821.6121.67326,67721.67
1/02/202622.5322.5422.1222.28272,07222.28