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

23.08
-0.17 (-0.73%)
NYSE· Last Trade: Jul 1st, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202623.2223.3422.9823.25215,41223.25
6/29/202622.8523.0922.8523.03200,96923.03
6/26/202622.3322.8122.3222.77112,34922.77
6/25/202622.1622.4622.0022.33117,08022.33
6/24/202622.1122.2321.9022.08160,79922.08
6/23/202622.2822.2922.1122.13117,50322.13
6/22/202622.4022.5722.2622.45163,61022.22
6/18/202621.7322.3521.7322.18120,69421.95
6/17/202622.1722.2721.7021.72211,65021.50
6/16/202622.4522.5222.2222.26232,93522.03
6/15/202622.7522.7622.4222.54132,66222.31
6/12/202622.3822.6322.2922.52143,29322.29
6/11/202622.1922.5422.1922.4192,70422.18
6/10/202622.0022.3921.9522.16190,45221.93
6/09/202622.6022.6322.0122.05481,90821.82
6/08/202622.6823.0022.6622.75126,99822.52
6/05/202622.8022.9522.6122.68109,89922.45
6/04/202622.4122.9422.4022.81160,00922.58
6/03/202622.6622.9222.4422.44184,05622.21
6/02/202623.5023.5122.6122.75355,45422.52
6/01/202624.0724.1523.6123.61125,88023.37
5/29/202624.2324.2423.9824.10141,38423.85
5/28/202624.2224.2924.0224.20132,12223.95
5/27/202624.2324.2724.0124.21132,40523.96
5/26/202624.3324.3524.0024.23225,69623.98
5/22/202624.0524.1623.7224.0796,74323.82
5/21/202624.0624.1223.9224.0484,37823.79
5/20/202624.0124.2923.9524.21114,81223.73
5/19/202623.8923.9923.5923.93146,09923.46
5/18/202623.6023.9323.4623.85144,68523.38
5/15/202623.8023.9123.5523.55162,30123.09
5/14/202623.7123.9323.5923.77108,18023.30
5/13/202623.9323.9323.6023.67106,54523.20
5/12/202624.0024.0723.7923.91113,34523.44
5/11/202624.0624.1823.8624.01120,58123.54
5/08/202624.3524.3523.9924.13138,22323.66
5/07/202624.3224.3924.1024.1974,82523.71
5/06/202624.1024.3324.1024.24132,46523.76
5/05/202624.1824.1823.9724.09100,79823.62
5/04/202623.7724.1823.6823.98173,08223.51
5/01/202623.9124.0823.7323.75111,99523.28
4/30/202623.7424.0823.7023.92152,40623.45
4/29/202623.4923.6523.3823.5295,22223.06
4/28/202623.5723.8523.4323.46142,86123.00
4/27/202623.7823.8023.6523.70102,53323.23
4/24/202624.0124.0123.6823.6895,27523.21
4/23/202623.7523.9023.4223.84119,45123.37
4/22/202623.9124.0023.5823.62139,81523.16
4/21/202624.3124.4924.0924.15119,68123.45
4/20/202624.2624.5224.1824.37143,24323.66
4/17/202624.4724.5924.2924.48139,95723.77
4/16/202624.1224.3424.0624.2991,21623.59
4/15/202624.2024.3724.0024.12131,30923.42
4/14/202624.7924.7924.0024.11166,48223.41
4/13/202624.2024.6124.1324.55162,46123.84
4/10/202624.1524.3223.9524.20110,32323.50
4/09/202623.8124.2823.8124.1884,60323.48
4/08/202623.7123.9523.4223.88127,30023.19
4/07/202623.3023.3023.0023.2462,48822.57
4/06/202623.2223.2222.8023.20111,64522.53
4/02/202622.4522.9422.3322.85117,26422.19