Canada markets close in 5 hours 3 minutes

Abrdn Global Infrastructure Income Fund (ASGI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.23+0.04 (+0.23%)
As of 10:42AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.2317.2517.1317.2317.2314,194
Apr 23, 202416.9617.2016.9217.1917.1947,500
Apr 22, 202416.8617.0016.7716.9716.9756,100
Apr 22, 20240.15 Dividend
Apr 19, 202416.8316.9416.8316.9216.7745,800
Apr 18, 202416.7616.8816.7416.7416.5987,400
Apr 17, 202416.6416.7716.6416.7416.5964,700
Apr 16, 202416.7916.9016.5816.6016.4683,400
Apr 15, 202417.0417.1116.7316.7416.5959,700
Apr 12, 202417.2017.2416.9516.9716.8262,800
Apr 11, 202417.3117.3117.1517.2217.07104,500
Apr 10, 202417.4617.4817.2917.2917.1465,600
Apr 09, 202417.4517.5717.4517.5217.3655,900
Apr 08, 202417.4217.4817.4217.4617.3162,200
Apr 05, 202417.4517.5017.4417.4517.3058,300
Apr 04, 202417.6517.6517.4517.4517.3046,500
Apr 03, 202417.6517.6517.4817.4917.33132,600
Apr 02, 202417.6417.7017.6217.6817.52127,800
Apr 01, 202417.8517.8817.6717.7017.5485,000
Mar 28, 202417.8517.8717.7517.7517.5985,300
Mar 27, 202417.5117.7517.5117.7517.5958,900
Mar 26, 202417.5717.6017.5117.5117.3555,500
Mar 25, 202417.6017.6417.5517.5917.4353,400
Mar 22, 202417.6817.7117.6217.6217.4653,600
Mar 21, 202417.8517.8617.6417.6717.5182,600
Mar 20, 202417.7217.7617.4017.7317.5752,500
Mar 20, 20240.15 Dividend
Mar 19, 202417.7917.8517.6717.8317.5278,700
Mar 18, 202417.5017.8017.4717.7917.48139,000
Mar 15, 202417.4417.5517.4417.4717.1769,800
Mar 14, 202417.7817.7817.4417.4717.1768,700
Mar 13, 202417.6117.8017.6117.6917.3939,400
Mar 12, 202417.6617.7517.5717.6617.36265,400
Mar 11, 202417.7417.7517.5717.6917.3952,400
Mar 08, 202417.6217.7517.5917.6717.3740,800
Mar 07, 202417.5117.6617.5117.6417.3489,600
Mar 06, 202417.3917.5217.3917.5117.2162,500
Mar 05, 202417.5317.5417.3417.3717.0797,600
Mar 04, 202417.4417.5917.3517.5217.2299,500
Mar 01, 202417.3417.3417.1917.3117.0186,700
Feb 29, 202417.2617.3717.1617.2216.9296,700
Feb 28, 202417.1317.1917.1317.1416.8538,400
Feb 27, 202416.9817.1716.9817.1616.8657,600
Feb 26, 202417.1117.1516.9817.0016.7164,000
Feb 23, 202417.2617.2617.0917.1316.8488,000
Feb 22, 202417.3717.3717.1417.1516.8567,400
Feb 21, 202417.2017.3017.1617.3017.0089,400
Feb 21, 20240.15 Dividend
Feb 20, 202417.2217.3517.1617.1816.7431,500
Feb 16, 202417.2017.3417.1117.2416.8094,700
Feb 15, 202417.2017.4017.2017.2716.8272,800
Feb 14, 202417.3817.4317.2217.2416.8063,800
Feb 13, 202417.4617.6617.3817.3916.9467,400
Feb 12, 202417.7217.7517.5117.5117.0645,700
Feb 09, 202417.6417.6917.6017.6617.2047,400
Feb 08, 202417.5217.7117.5217.6717.2151,500
Feb 07, 202417.5117.5917.4717.5817.1327,700
Feb 06, 202417.4617.6117.4517.5117.0675,100
Feb 05, 202417.4017.4417.2617.3916.9480,900
Feb 02, 202417.6117.6117.3817.4416.9983,200
Feb 01, 202417.3817.5717.3617.5717.12131,300
Jan 31, 202417.4017.5617.3517.3516.90140,400
Jan 30, 202417.5417.5817.3517.4617.0165,300
Jan 29, 202417.6217.6217.4417.5117.0661,200
Jan 26, 202417.3717.5517.2917.5517.1094,900
Jan 25, 202417.3517.6017.3517.3716.9291,200
Jan 24, 202417.7517.7817.3917.3916.9471,100
Jan 23, 202417.6617.6817.6217.6217.1777,800
Jan 23, 20240.16 Dividend
Jan 22, 202417.8617.8617.7117.7217.1183,600
Jan 19, 202417.8217.8917.6817.7217.1158,500
Jan 18, 202418.0218.1217.7917.7917.1785,300
Jan 17, 202418.0918.1117.9618.0217.4063,700
Jan 16, 202418.3018.3218.1318.1417.51105,700
Jan 12, 202418.2718.3418.1518.2517.62114,000
Jan 11, 202418.1518.3918.1318.2717.64142,100
Jan 10, 202418.2718.5518.1218.1817.5592,700
Jan 09, 202418.0118.4918.0118.1417.51253,200
Jan 08, 202417.9018.0517.9018.0017.3873,400
Jan 05, 202417.5917.9317.5417.9017.2864,800
Jan 04, 202417.7917.8017.6717.7417.1359,300
Jan 03, 202417.9417.9417.6217.7517.1448,400
Jan 02, 202417.9417.9717.8117.8717.25142,200
Dec 29, 202317.7318.0317.6917.9417.3290,200
Dec 28, 202317.6417.9517.6417.8617.2465,800
Dec 28, 20230.12 Dividend
Dec 27, 202317.9318.0017.8017.8817.15130,700
Dec 26, 202317.8718.0117.8417.9317.1962,500
Dec 22, 202317.8117.9517.7117.9217.1852,000
Dec 21, 202317.7017.8517.6617.6716.9478,000
Dec 20, 202317.8217.9117.7217.7317.0069,100
Dec 19, 202317.8517.9317.7217.8217.0965,100
Dec 18, 202317.8917.9417.8017.8317.1072,100
Dec 15, 202317.9018.0817.7917.9517.2186,200
Dec 14, 202317.6118.0817.6117.9817.2454,500
Dec 13, 202317.4217.6417.4217.6416.92121,500
Dec 12, 202317.3817.5417.2817.4216.7078,000
Dec 11, 202317.3017.3917.2817.3016.5923,200
Dec 08, 202317.2517.3717.2517.3716.6656,300
Dec 07, 202317.2417.3917.2317.3216.6156,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...