Canada markets close in 2 hours 12 minutes

abrdn Global Infrastructure A (AIAFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.35+0.07 (+0.31%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202422.3522.3522.3522.3522.35-
Apr 30, 202422.2822.2822.2822.2822.28-
Apr 29, 202422.6322.6322.6322.6322.63-
Apr 26, 202422.4022.4022.4022.4022.40-
Apr 25, 202422.3922.3922.3922.3922.39-
Apr 24, 202422.3422.3422.3422.3422.34-
Apr 23, 202422.4522.4522.4522.4522.45-
Apr 22, 202422.2022.2022.2022.2022.20-
Apr 19, 202422.0622.0622.0622.0622.06-
Apr 18, 202421.9021.9021.9021.9021.90-
Apr 17, 202421.7821.7821.7821.7821.78-
Apr 16, 202421.6621.6621.6621.6621.66-
Apr 15, 202421.9321.9321.9321.9321.93-
Apr 12, 202422.2122.2122.2122.2122.21-
Apr 11, 202422.4322.4322.4322.4322.43-
Apr 10, 202422.4522.4522.4522.4522.45-
Apr 09, 202422.9322.9322.9322.9322.93-
Apr 08, 202422.8122.8122.8122.8122.81-
Apr 05, 202422.7322.7322.7322.7322.73-
Apr 04, 202422.7222.7222.7222.7222.72-
Apr 03, 202422.8522.8522.8522.8522.85-
Apr 02, 202422.7822.7822.7822.7822.78-
Apr 01, 202422.8922.8922.8922.8922.89-
Mar 28, 202423.0523.0523.0523.0523.05-
Mar 27, 202423.0823.0823.0823.0823.08-
Mar 26, 202422.6922.6922.6922.6922.69-
Mar 25, 202422.7522.7522.7522.7522.75-
Mar 22, 202422.7622.7622.7622.7622.76-
Mar 21, 202422.8522.8522.8522.8522.85-
Mar 20, 202422.8322.8322.8322.8322.83-
Mar 19, 202422.5122.5122.5122.5122.51-
Mar 18, 202422.4522.4522.4522.4522.45-
Mar 15, 202422.5422.5422.5422.5422.54-
Mar 15, 20240.178 Dividend
Mar 14, 202422.7322.7322.7322.7322.55-
Mar 13, 202422.8822.8822.8822.8822.70-
Mar 12, 202422.8222.8222.8222.8222.64-
Mar 11, 202422.8622.8622.8622.8622.68-
Mar 08, 202422.8822.8822.8822.8822.70-
Mar 07, 202422.8122.8122.8122.8122.63-
Mar 06, 202422.6122.6122.6122.6122.43-
Mar 05, 202422.4522.4522.4522.4522.27-
Mar 04, 202422.3822.3822.3822.3822.20-
Mar 01, 202422.3522.3522.3522.3522.17-
Feb 29, 202422.2522.2522.2522.2522.08-
Feb 28, 202422.1522.1522.1522.1521.98-
Feb 27, 202422.2522.2522.2522.2522.08-
Feb 26, 202422.0322.0322.0322.0321.86-
Feb 23, 202422.2122.2122.2122.2122.04-
Feb 22, 202422.1822.1822.1822.1822.01-
Feb 21, 202422.2122.2122.2122.2122.04-
Feb 20, 202422.1222.1222.1222.1221.95-
Feb 16, 202422.0222.0222.0222.0221.85-
Feb 15, 202422.0922.0922.0922.0921.92-
Feb 14, 202421.8121.8121.8121.8121.64-
Feb 13, 202421.7221.7221.7221.7221.55-
Feb 12, 202422.0722.0722.0722.0721.90-
Feb 09, 202421.9521.9521.9521.9521.78-
Feb 08, 202421.9421.9421.9421.9421.77-
Feb 07, 202422.0122.0122.0122.0121.84-
Feb 06, 202422.0322.0322.0322.0321.86-
Feb 05, 202421.9021.9021.9021.9021.73-
Feb 02, 202422.1422.1422.1422.1421.97-
Feb 01, 202422.3522.3522.3522.3522.17-
Jan 31, 202422.0622.0622.0622.0621.89-
Jan 30, 202422.1422.1422.1422.1421.97-
Jan 29, 202422.1822.1822.1822.1822.01-
Jan 26, 202422.1722.1722.1722.1722.00-
Jan 25, 202422.2222.2222.2222.2222.05-
Jan 24, 202422.0322.0322.0322.0321.86-
Jan 23, 202422.1222.1222.1222.1221.95-
Jan 22, 202422.1622.1622.1622.1621.99-
Jan 19, 202422.1322.1322.1322.1321.96-
Jan 18, 202422.0622.0622.0622.0621.89-
Jan 17, 202422.1122.1122.1122.1121.94-
Jan 16, 202422.4422.4422.4422.4422.26-
Jan 12, 202422.8222.8222.8222.8222.64-
Jan 11, 202422.7122.7122.7122.7122.53-
Jan 10, 202422.9022.9022.9022.9022.72-
Jan 09, 202422.9122.9122.9122.9122.73-
Jan 08, 202423.0523.0523.0523.0522.87-
Jan 05, 202422.8722.8722.8722.8722.69-
Jan 04, 202422.8722.8722.8722.8722.69-
Jan 03, 202422.8522.8522.8522.8522.67-
Jan 02, 202423.0023.0023.0023.0022.82-
Dec 29, 202323.0623.0623.0623.0622.88-
Dec 28, 202323.0723.0723.0723.0722.89-
Dec 27, 202323.1123.1123.1123.1122.93-
Dec 26, 202323.0223.0223.0223.0222.84-
Dec 22, 202322.9122.9122.9122.9122.73-
Dec 21, 202322.8422.8422.8422.8422.66-
Dec 21, 20230.088 Dividend
Dec 21, 20230.125 Capital Gain
Dec 20, 202322.7722.7722.7722.7722.38-
Dec 19, 202323.0623.0623.0623.0622.67-
Dec 18, 202322.8122.8122.8122.8122.42-
Dec 15, 202322.8322.8322.8322.8322.44-
Dec 14, 202323.0723.0723.0723.0722.68-
Dec 13, 202322.6822.6822.6822.6822.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...