Canada Markets closed

Aberdeen Standard Global Infrastructure Income Fund (ASGI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.49-0.03 (-0.16%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 05, 202219.4319.4319.0819.1219.1229,500
May 04, 202219.0619.5719.0619.4719.4710,500
May 03, 202219.2119.3519.0019.1219.1231,800
May 02, 202219.2419.4519.1919.2119.2124,500
Apr 29, 202219.9719.9719.3819.3819.3818,500
Apr 28, 202219.9019.9019.4619.7619.7614,600
Apr 27, 202219.7719.8519.6419.7319.7312,100
Apr 26, 202219.8620.0119.7319.7519.7514,600
Apr 25, 202220.0020.0019.7419.9019.9033,000
Apr 22, 202220.2320.2520.0320.0520.0535,200
Apr 21, 202220.5220.6020.3820.3820.3810,100
Apr 20, 202220.6820.6920.5620.6220.6225,800
Apr 19, 202220.5620.7720.4520.6220.6246,500
Apr 18, 202220.5720.7220.3220.5220.5267,400
Apr 14, 202220.0720.3520.0720.1820.1813,900
Apr 13, 202220.0320.2420.0020.1720.1716,300
Apr 12, 202219.9720.5119.9720.0020.0023,000
Apr 11, 202219.7820.0419.7819.8819.8823,700
Apr 08, 202220.1620.5320.1020.1220.1222,600
Apr 07, 202219.9720.2419.9220.1620.1612,400
Apr 06, 202220.3120.3720.0020.0220.0212,800
Apr 05, 202220.4020.4020.1420.1920.197,500
Apr 04, 202220.2720.4020.2020.4020.4028,500
Apr 01, 202220.2120.2520.0620.2520.2511,000
Mar 31, 202220.1420.2519.8820.1520.1525,000
Mar 30, 202220.0620.1519.9420.1420.147,000
Mar 29, 202219.9220.0919.8820.0420.0410,700
Mar 28, 202219.7919.8719.7519.8119.817,400
Mar 25, 202219.8519.9919.8319.9219.9215,400
Mar 24, 202219.6919.8319.6019.7819.7812,300
Mar 23, 202219.6719.7219.5519.6919.699,200
Mar 22, 202219.7719.8719.6219.8019.8020,100
Mar 21, 202219.7719.8719.7019.7819.7827,400
Mar 18, 202219.4619.7919.4219.7919.7922,000
Mar 17, 202219.1619.4819.1219.4819.4823,500
Mar 16, 202219.0719.1918.8219.1719.1724,600
Mar 15, 202218.9718.9718.7818.8718.8734,000
Mar 14, 202219.1319.3518.7618.7618.7620,300
Mar 11, 202219.3219.3219.0919.1719.1717,400
Mar 10, 202219.3919.3919.0219.2419.2439,400
Mar 09, 202219.2719.3119.1419.1819.1816,500
Mar 08, 202218.9919.3818.8518.9218.9221,600
Mar 07, 202219.2819.2818.9318.9418.9425,400
Mar 04, 202219.3519.3519.1619.2819.2820,900
Mar 03, 202219.9519.9519.4119.4319.4314,500
Mar 02, 202219.6919.6919.4419.5619.5625,300
Mar 01, 202219.6519.7119.3019.3719.3728,900
Feb 28, 202219.2219.8719.2219.7919.7946,600
Feb 25, 202219.5319.9219.3619.8219.8221,800
Feb 24, 202219.5619.5819.3019.5019.5030,200
Feb 23, 202219.8019.8019.5319.5819.5824,400
Feb 22, 202219.9819.9819.6219.7819.7823,400
Feb 18, 202219.9820.0519.8919.9719.9735,400
Feb 17, 202220.0120.1320.0020.0120.017,900
Feb 16, 202219.9320.1619.9320.1120.1118,200
Feb 15, 202219.6819.9919.6819.9019.9026,600
Feb 14, 202219.8220.0319.5719.7219.7214,300
Feb 11, 202219.9920.0019.8619.8719.8735,100
Feb 10, 202220.0420.1519.8819.8819.8823,900
Feb 09, 202219.9020.1519.9020.1420.1421,000
Feb 08, 202219.8920.0919.8119.8819.8816,800
Feb 07, 202219.9920.0019.8219.8519.8515,400
Feb 04, 202220.0620.0919.8220.0520.0521,500
Feb 03, 202220.1120.1419.9320.0220.0215,700
Feb 02, 202220.1020.2020.0620.1420.1414,500
Feb 01, 202219.9520.1319.9120.0920.0916,600
Jan 31, 202219.9919.9919.6119.9919.9920,100
Jan 28, 202219.9919.9919.4019.7919.7916,400
Jan 27, 202219.5419.7519.4019.5019.5025,000
Jan 26, 202219.9019.9019.4819.5219.5219,600
Jan 25, 202219.2620.2919.2619.6819.6826,400
Jan 24, 202219.9920.4019.1319.8319.8359,200
Jan 21, 202220.2820.4220.0220.0220.0224,600
Jan 20, 202220.4320.7420.3520.4520.4524,000
Jan 19, 202220.5220.5420.2920.3020.3016,500
Jan 18, 202220.5620.5620.3920.4820.4814,100
Jan 14, 202220.3520.4820.3520.4820.488,800
Jan 13, 202220.5820.5820.4020.4520.455,200
Jan 12, 202220.4820.4820.3620.4020.407,900
Jan 11, 202220.3920.5420.2020.3920.3912,700
Jan 10, 202220.4320.4320.1020.3120.3115,300
Jan 07, 202220.1820.3920.1220.3920.3913,200
Jan 06, 202220.4720.4720.1020.2320.2328,200
Jan 05, 202220.6020.6220.2520.3120.3122,400
Jan 04, 202220.7520.7720.4720.6020.6016,300
Jan 03, 202220.4220.6920.3720.6920.6913,200
Dec 31, 202120.3220.5620.3220.5320.5317,100
Dec 30, 202120.5020.5020.2520.3520.3533,200
Dec 29, 202120.3420.3920.1120.3920.3934,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...