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

23.90
+0.08 (0.34%)
NYSE· Last Trade: Aug 1st, 7:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202623.9324.0023.6823.9094,87223.90
7/30/202623.4123.8923.2723.82163,23523.82
7/29/202623.4623.5723.3523.41243,84323.41
7/28/202624.0224.1123.5023.53176,41023.53
7/27/202624.5424.8624.0524.08146,40224.08
7/24/202624.5024.8024.3624.54141,44824.54
7/23/202624.1024.6224.0324.55211,30424.55
7/22/202624.3324.5524.2124.42169,53224.20
7/21/202624.0924.3623.8724.25142,10724.03
7/20/202624.2624.3023.8623.98182,55023.76
7/17/202624.4224.5824.3124.481,106,48524.26
7/16/202624.2224.5824.2224.49193,51024.27
7/15/202623.9024.4023.9024.22220,32624.00
7/14/202623.6023.9423.6023.91201,69623.69
7/13/202623.1423.6423.1423.48209,41923.27
7/10/202623.0223.3423.0123.06107,99522.85
7/09/202623.5023.5022.9623.08153,84322.87
7/08/202623.3423.5023.1023.42137,51323.21
7/07/202623.0123.4923.0023.39192,36223.18
7/06/202623.1223.3922.9823.17142,94522.96
7/02/202623.1123.3623.0323.2691,50823.05
7/01/202623.3023.3622.9823.08162,95822.87
6/30/202623.2223.3422.9823.25215,41223.04
6/29/202622.8523.0922.8523.03200,96922.82
6/26/202622.3322.8122.3222.77112,34922.56
6/25/202622.1622.4622.0022.33117,08022.13
6/24/202622.1122.2321.9022.08160,79921.88
6/23/202622.2822.2922.1122.13117,50321.93
6/22/202622.4022.5722.2622.45163,61022.02
6/18/202621.7322.3521.7322.18120,69421.75
6/17/202622.1722.2721.7021.72211,65021.30
6/16/202622.4522.5222.2222.26232,93521.83
6/15/202622.7522.7622.4222.54132,66222.11
6/12/202622.3822.6322.2922.52143,29322.09
6/11/202622.1922.5422.1922.4192,70421.98
6/10/202622.0022.3921.9522.16190,45221.74
6/09/202622.6022.6322.0122.05481,90821.63
6/08/202622.6823.0022.6622.75126,99822.31
6/05/202622.8022.9522.6122.68109,89922.25
6/04/202622.4122.9422.4022.81160,00922.37
6/03/202622.6622.9222.4422.44184,05622.01
6/02/202623.5023.5122.6122.75355,45422.31
6/01/202624.0724.1523.6123.61125,88023.16
5/29/202624.2324.2423.9824.10141,38423.64
5/28/202624.2224.2924.0224.20132,12223.74
5/27/202624.2324.2724.0124.21132,40523.75
5/26/202624.3324.3524.0024.23225,69623.77
5/22/202624.0524.1623.7224.0796,74323.61
5/21/202624.0624.1223.9224.0484,37823.58
5/20/202624.0124.2923.9524.21114,81223.52
5/19/202623.8923.9923.5923.93146,09923.25
5/18/202623.6023.9323.4623.85144,68523.17
5/15/202623.8023.9123.5523.55162,30122.88
5/14/202623.7123.9323.5923.77108,18023.09
5/13/202623.9323.9323.6023.67106,54523.00
5/12/202624.0024.0723.7923.91113,34523.23
5/11/202624.0624.1823.8624.01120,58123.33
5/08/202624.3524.3523.9924.13138,22323.44
5/07/202624.3224.3924.1024.1974,82523.50
5/06/202624.1024.3324.1024.24132,46523.55
5/05/202624.1824.1823.9724.09100,79823.40
5/04/202623.7724.1823.6823.98173,08223.30
5/01/202623.9124.0823.7323.75111,99523.07