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

22.47
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 7:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202623.6923.6922.3522.47612,63522.47
8/28/202624.8224.8623.6423.81434,36223.81
8/27/202624.5724.9624.3024.91125,96224.91
8/26/202624.5024.6224.2424.58154,76224.58
8/25/202624.9024.9824.5024.65165,14924.65
8/24/202624.7724.9824.7124.9097,71524.90
8/21/202624.8125.1824.5725.12147,65724.90
8/20/202624.8425.0024.5324.56146,72024.34
8/19/202624.9125.0924.8525.00160,39124.78
8/18/202624.6225.0824.4724.98161,30624.76
8/17/202624.9324.9324.4624.66169,99124.44
8/14/202624.6525.1424.4124.97247,40824.75
8/13/202624.2624.7423.9924.69186,55924.47
8/12/202623.8424.2023.8124.09193,04123.88
8/11/202623.8823.9623.7523.84104,61323.63
8/10/202623.8524.1023.8423.93114,49923.72
8/07/202624.0024.2123.8924.21110,58124.00
8/06/202623.8324.0323.8223.8671,84923.65
8/05/202623.7924.0523.7223.96187,04223.75
8/04/202623.5823.9923.5523.85118,52123.64
8/03/202623.8224.0023.5123.51130,55523.30
7/31/202623.9324.0023.6823.9094,87323.69
7/30/202623.4123.8923.2723.82163,23523.61
7/29/202623.4623.5723.3523.41243,84323.20
7/28/202624.0224.1123.5023.53176,41023.32
7/27/202624.5424.8624.0524.08146,40223.87
7/24/202624.5024.8024.3624.54141,44824.33
7/23/202624.1024.6224.0324.55211,30424.34
7/22/202624.3324.5524.2124.42169,53223.99
7/21/202624.0924.3623.8724.25142,10723.82
7/20/202624.2624.3023.8623.98182,55023.56
7/17/202624.4224.5824.3124.481,106,48524.05
7/16/202624.2224.5824.2224.49193,51024.06
7/15/202623.9024.4023.9024.22220,32623.79
7/14/202623.6023.9423.6023.91201,69623.49
7/13/202623.1423.6423.1423.48209,41923.06
7/10/202623.0223.3423.0123.06107,99522.65
7/09/202623.5023.5022.9623.08153,84322.67
7/08/202623.3423.5023.1023.42137,51323.01
7/07/202623.0123.4923.0023.39192,36222.98
7/06/202623.1223.3922.9823.17142,94522.76
7/02/202623.1123.3623.0323.2691,50822.85
7/01/202623.3023.3622.9823.08162,95822.67
6/30/202623.2223.3422.9823.25215,41222.84
6/29/202622.8523.0922.8523.03200,96922.62
6/26/202622.3322.8122.3222.77112,34922.37
6/25/202622.1622.4622.0022.33117,08021.93
6/24/202622.1122.2321.9022.08160,79921.69
6/23/202622.2822.2922.1122.13117,50321.74
6/22/202622.4022.5722.2622.45163,61021.83
6/18/202621.7322.3521.7322.18120,69421.56
6/17/202622.1722.2721.7021.72211,65021.12
6/16/202622.4522.5222.2222.26232,93521.64
6/15/202622.7522.7622.4222.54132,66221.91
6/12/202622.3822.6322.2922.52143,29321.89
6/11/202622.1922.5422.1922.4192,70421.79
6/10/202622.0022.3921.9522.16190,45221.55
6/09/202622.6022.6322.0122.05481,90821.44
6/08/202622.6823.0022.6622.75126,99822.12
6/05/202622.8022.9522.6122.68109,89922.05
6/04/202622.4122.9422.4022.81160,00922.18
6/03/202622.6622.9222.4422.44184,05621.82
6/02/202623.5023.5122.6122.75355,45422.12
6/01/202624.0724.1523.6123.61125,88022.95