Canada markets closed

Abrdn Global Infrastructure Income Fund (ASGI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.90-0.02 (-0.10%)
At close: 04:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202419.8820.0119.7719.9019.90122,300
Oct 10, 202419.8020.0019.8019.9219.92104,500
Oct 09, 202419.9620.0619.8519.9019.90140,900
Oct 08, 202420.1920.1919.8119.8519.85124,800
Oct 07, 202420.0920.2420.0320.1120.11141,900
Oct 04, 202420.2120.2819.9220.0820.08138,500
Oct 03, 202420.0320.3020.0320.0620.06156,100
Oct 02, 202420.2520.2520.0920.1520.15109,500
Oct 01, 202420.3520.3520.1020.1820.1890,900
Sept 30, 202420.1520.3520.1220.2120.21186,200
Sept 27, 202420.0320.2420.0020.0620.06138,600
Sept 26, 202419.9120.0819.8119.8619.86148,300
Sept 25, 202420.0420.1519.8419.8719.8774,600
Sept 24, 202420.2120.2120.0120.1020.1090,500
Sept 23, 202419.7820.1819.7820.1020.10124,400
Sept 20, 202419.6420.0519.6419.7619.76146,200
Sept 20, 20240.21 Dividend
Sept 19, 202420.0020.0519.8519.9119.70144,100
Sept 18, 202419.7720.0519.6419.9619.75132,300
Sept 17, 202419.8920.0719.6619.6819.47133,200
Sept 16, 202420.0420.1819.7519.8719.66126,800
Sept 13, 202419.9520.1719.9220.0419.83115,600
Sept 12, 202419.9020.1019.7019.8519.64165,700
Sept 11, 202419.6719.8919.6219.8519.64163,300
Sept 10, 202419.8319.8319.6019.6119.40140,000
Sept 09, 202419.7119.8519.7119.7319.52117,400
Sept 06, 202419.7719.8719.6319.7019.49140,300
Sept 05, 202419.6919.8219.4819.7319.52137,900
Sept 04, 202419.6619.7519.4819.5619.3588,500
Sept 03, 202419.8119.8119.5019.5919.38123,600
Aug 30, 202419.4019.7619.4019.7419.53145,100
Aug 29, 202419.1719.3519.1719.3019.1083,100
Aug 28, 202419.8019.8619.0719.0718.87176,500
Aug 27, 202419.8419.8419.5219.6919.4895,900
Aug 26, 202419.5919.8719.4819.8719.66128,700
Aug 23, 202419.1719.5519.1219.4819.27122,000
Aug 23, 20240.2 Dividend
Aug 22, 202419.3519.3519.1719.2318.83123,100
Aug 21, 202419.2119.3319.2119.2418.8473,600
Aug 20, 202419.3319.3919.1619.2818.8898,100
Aug 19, 202418.8919.3418.8919.2518.85133,500
Aug 16, 202418.6718.8218.6118.7518.3666,000
Aug 15, 202418.9418.9918.8118.8118.4298,500
Aug 14, 202418.6318.9818.6118.9818.5863,800
Aug 13, 202418.6518.8818.5218.6118.2281,400
Aug 12, 202418.5518.8418.5518.6918.30104,000
Aug 09, 202418.5518.6718.3418.4118.0380,900
Aug 08, 202418.5418.5418.4518.4918.10117,100
Aug 07, 202418.5618.6518.4118.4918.10160,300
Aug 06, 202418.8218.8218.4618.5318.14131,200
Aug 05, 202418.2918.9018.2218.7518.36193,500
Aug 02, 202418.9019.1218.7519.0018.60115,800
Aug 01, 202419.0019.1218.8819.0218.6284,100
Jul 31, 202418.9219.1618.7019.0518.65235,900
Jul 30, 202418.5118.7018.5118.6818.29101,400
Jul 29, 202418.3618.5118.1918.4218.04146,700
Jul 26, 202418.5018.5518.2518.3117.93175,700
Jul 25, 202418.5518.9418.4718.4718.09110,100
Jul 24, 202418.9818.9818.4818.4818.09187,500
Jul 24, 20240.2 Dividend
Jul 23, 202419.4019.4019.0319.1118.52297,800
Jul 22, 202419.3319.4319.1919.3618.76166,800
Jul 19, 202418.9519.3418.7719.3118.71928,200
Jul 18, 202419.2219.3318.7818.7918.21216,600
Jul 17, 202419.0119.3718.8519.3018.70177,600
Jul 16, 202419.3319.5619.0019.0018.41321,800
Jul 15, 202418.9619.3418.9219.1818.58246,100
Jul 12, 202418.7418.9518.7418.8318.24164,100
Jul 11, 202418.7718.8818.7118.7518.1796,700
Jul 10, 202418.5918.8418.5918.7518.1788,700
Jul 09, 202418.8318.9118.5818.5918.01146,100
Jul 08, 202418.7518.9618.7518.8918.30211,300
Jul 05, 202418.7418.8218.6218.6918.1186,300
Jul 03, 202418.5318.7018.5218.6318.0553,400
Jul 02, 202418.3418.5918.3018.5818.00106,700
Jul 01, 202418.3918.4318.3018.3917.8277,000
Jun 28, 202418.4318.5418.2618.3017.73118,200
Jun 27, 202418.3018.5018.3018.3317.76117,500
Jun 26, 202418.3518.4318.2518.3417.7797,000
Jun 25, 202418.5218.5918.3618.4317.8673,600
Jun 24, 202418.3618.6018.3618.4217.8492,200
Jun 21, 202418.3018.5018.2718.3517.7875,300
Jun 21, 20240.21 Dividend
Jun 20, 202418.3418.5718.3418.5517.7776,000
Jun 18, 202418.4318.4518.3018.3517.5854,400
Jun 17, 202418.6118.6118.2018.4317.65135,200
Jun 14, 202418.6818.7018.5018.5717.7970,800
Jun 13, 202418.7818.8718.5618.7918.0041,300
Jun 12, 202418.7518.9318.6818.7017.9178,900
Jun 11, 202418.7618.7618.6018.6317.8537,300
Jun 10, 202418.8018.8618.7618.8318.0457,600
Jun 07, 202418.8218.8918.7818.8918.1034,400
Jun 06, 202418.9518.9918.8118.8518.0655,200
Jun 05, 202418.9619.1318.8018.8518.0699,700
Jun 04, 202418.8319.0718.8118.8718.0846,900
Jun 03, 202418.8619.4218.7818.9118.11109,200
May 31, 202418.8218.8418.7018.7517.9661,000
May 30, 202418.4418.7018.3118.6817.89101,700
May 29, 202418.8018.8218.4318.4517.6779,200
May 28, 202418.8519.0518.8018.8318.0459,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...