Canada Markets open in 2 hrs 14 mins

Abrdn Global Infrastructure Income Fund (ASGI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.08-0.11 (-0.68%)
At close: 04:00PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022------
Sept 27, 202216.3216.3415.9316.0816.0819,900
Sept 26, 202216.6716.8915.9516.1916.1934,900
Sept 23, 202217.1117.9616.6316.7116.7145,900
Sept 22, 202217.8717.8717.0117.3717.3716,300
Sept 21, 202217.6117.7017.4917.5017.509,600
Sept 20, 202217.8517.8517.5017.7017.707,400
Sept 19, 202217.7118.1617.7117.8917.896,900
Sept 16, 202217.9117.9517.4417.8317.8326,200
Sept 15, 202218.0218.0917.9617.9617.9610,200
Sept 14, 202218.2318.3618.0518.1318.1313,100
Sept 13, 202218.2918.3918.2518.2818.2826,100
Sept 12, 202218.2618.5518.2618.5018.5015,600
Sept 09, 202218.1018.6017.9818.2718.2713,300
Sept 08, 202217.9418.0417.9417.9817.9819,700
Sept 07, 202217.8418.0917.6518.0918.0964,600
Sept 06, 202218.4418.4417.7217.7417.7448,100
Sept 02, 202218.6118.6818.3518.4318.438,200
Sept 01, 202218.5718.6318.5018.5418.5411,500
Aug 31, 202219.1919.1918.6018.6918.6912,600
Aug 30, 202219.0319.0318.5318.8618.8614,600
Aug 29, 202218.9818.9918.7818.9318.939,100
Aug 26, 202219.4819.4819.0119.0219.029,200
Aug 25, 202219.5519.5519.0819.4019.4020,400
Aug 24, 202219.4919.4919.1219.4119.4118,600
Aug 23, 202219.1419.4419.1419.3719.3727,300
Aug 22, 202219.3919.4819.1919.2119.215,000
Aug 19, 202219.5519.5619.3719.4819.4811,000
Aug 18, 202219.3019.5519.2119.5519.5513,200
Aug 17, 202219.3619.3619.0419.2819.2823,100
Aug 16, 202219.0019.3319.0019.2719.2711,200
Aug 15, 202219.2419.2418.9419.1319.139,200
Aug 12, 202219.4919.4918.4219.0619.0625,400
Aug 11, 202219.4219.5019.2519.2919.2910,400
Aug 10, 202219.3219.4619.1519.3019.307,100
Aug 09, 202219.6919.6919.1519.2819.2813,100
Aug 08, 202219.6719.7519.2419.7519.758,300
Aug 05, 202219.1319.2618.9919.0619.065,500
Aug 04, 202218.9919.2418.9919.1819.1811,900
Aug 03, 202219.3419.3418.9719.1419.1411,400
Aug 02, 202218.8319.0218.7418.9918.9919,400
Aug 01, 202218.5018.9818.4918.9818.9817,900
Jul 29, 202218.5118.5818.4318.5818.5813,900
Jul 28, 202218.2818.4018.2118.3518.3514,700
Jul 27, 202218.2818.2918.2018.2818.2810,500
Jul 26, 202218.1818.2918.1718.2518.252,400
Jul 25, 202218.1118.2917.9618.2318.2313,600
Jul 22, 202217.9118.1517.9018.0718.0717,500
Jul 21, 202218.0718.0717.5618.0018.0023,900
Jul 20, 202218.1418.3018.1018.2818.289,200
Jul 19, 202218.3018.3018.0118.1518.1510,800
Jul 18, 202217.6517.8917.6517.8517.858,900
Jul 15, 202217.7717.7717.5517.6317.6311,600
Jul 14, 202217.5317.6217.3317.5217.5214,600
Jul 13, 202217.5817.7717.5817.7617.766,700
Jul 12, 202217.7117.7317.5817.5817.589,400
Jul 11, 202217.7917.7917.6617.7917.794,100
Jul 08, 202217.7717.9217.5417.7717.7715,300
Jul 07, 202217.5917.7917.5917.7117.713,900
Jul 06, 202217.7517.9517.2817.5117.5126,200
Jul 05, 202217.8518.0317.4617.7417.7424,700
Jul 01, 202218.1218.2517.8818.0218.0220,900
Jun 30, 202218.0918.3317.8818.0318.0317,000
Jun 29, 202218.1018.1017.8517.9417.948,600
Jun 28, 202218.2718.3118.0318.0418.0420,800
Jun 27, 202218.0518.2218.0518.1118.118,300
Jun 24, 202217.8318.1317.7918.0818.0819,600
Jun 23, 202217.7818.0517.7117.7817.7810,400
Jun 22, 202217.9617.9617.6517.6517.657,900
Jun 21, 202217.7717.9917.7217.9217.9210,000
Jun 17, 202217.7417.9717.5117.6517.659,500
Jun 16, 202218.1618.1617.7517.7917.7914,000
Jun 15, 202218.1418.4317.6818.3518.3544,900
Jun 14, 202218.1518.1517.8317.8317.8322,200
Jun 13, 202218.4018.6717.9918.0218.0229,700
Jun 10, 202219.3219.3218.9318.9318.9322,600
Jun 09, 202219.4619.4719.2719.2819.2830,200
Jun 08, 202219.6619.6819.2819.5619.5626,400
Jun 07, 202219.4219.6219.3219.5019.508,600
Jun 06, 202219.5619.6019.3719.3719.3720,700
Jun 03, 202219.4819.4819.2619.4319.4312,500
Jun 02, 202219.3019.5019.2019.4319.4318,000
Jun 01, 202219.4619.4619.1019.3219.3220,600
May 31, 202219.2519.5319.1119.3119.3127,200
May 27, 202219.2019.2819.0019.2119.219,500
May 26, 202218.9319.2818.9318.9818.9817,500
May 25, 202218.6318.8218.6118.8218.829,600
May 24, 202218.6718.6718.4018.6318.6325,700
May 23, 202218.6518.8018.6018.6318.6311,900
May 20, 202218.6719.4418.2518.4918.4918,500
May 19, 202218.5718.7218.4018.5218.5219,600
May 18, 202218.9718.9718.5318.6318.637,200
May 17, 202218.9118.9118.5018.8818.8815,700
May 16, 202218.4918.8318.4918.7218.729,000
May 13, 202218.5818.9318.4518.5418.5423,500
May 12, 202218.2018.3118.1118.1818.1830,600
May 11, 202218.6718.6818.3118.3418.3418,600
May 10, 202218.6619.4118.3918.4118.4118,900
May 09, 202219.1019.1018.5518.5818.5831,200
May 06, 202219.0819.1319.0019.0819.089,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...