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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	-	-	-	-	-	-
Sept 27, 2022	16.32	16.34	15.93	16.08	16.08	19,900
Sept 26, 2022	16.67	16.89	15.95	16.19	16.19	34,900
Sept 23, 2022	17.11	17.96	16.63	16.71	16.71	45,900
Sept 22, 2022	17.87	17.87	17.01	17.37	17.37	16,300
Sept 21, 2022	17.61	17.70	17.49	17.50	17.50	9,600
Sept 20, 2022	17.85	17.85	17.50	17.70	17.70	7,400
Sept 19, 2022	17.71	18.16	17.71	17.89	17.89	6,900
Sept 16, 2022	17.91	17.95	17.44	17.83	17.83	26,200
Sept 15, 2022	18.02	18.09	17.96	17.96	17.96	10,200
Sept 14, 2022	18.23	18.36	18.05	18.13	18.13	13,100
Sept 13, 2022	18.29	18.39	18.25	18.28	18.28	26,100
Sept 12, 2022	18.26	18.55	18.26	18.50	18.50	15,600
Sept 09, 2022	18.10	18.60	17.98	18.27	18.27	13,300
Sept 08, 2022	17.94	18.04	17.94	17.98	17.98	19,700
Sept 07, 2022	17.84	18.09	17.65	18.09	18.09	64,600
Sept 06, 2022	18.44	18.44	17.72	17.74	17.74	48,100
Sept 02, 2022	18.61	18.68	18.35	18.43	18.43	8,200
Sept 01, 2022	18.57	18.63	18.50	18.54	18.54	11,500
Aug 31, 2022	19.19	19.19	18.60	18.69	18.69	12,600
Aug 30, 2022	19.03	19.03	18.53	18.86	18.86	14,600
Aug 29, 2022	18.98	18.99	18.78	18.93	18.93	9,100
Aug 26, 2022	19.48	19.48	19.01	19.02	19.02	9,200
Aug 25, 2022	19.55	19.55	19.08	19.40	19.40	20,400
Aug 24, 2022	19.49	19.49	19.12	19.41	19.41	18,600
Aug 23, 2022	19.14	19.44	19.14	19.37	19.37	27,300
Aug 22, 2022	19.39	19.48	19.19	19.21	19.21	5,000
Aug 19, 2022	19.55	19.56	19.37	19.48	19.48	11,000
Aug 18, 2022	19.30	19.55	19.21	19.55	19.55	13,200
Aug 17, 2022	19.36	19.36	19.04	19.28	19.28	23,100
Aug 16, 2022	19.00	19.33	19.00	19.27	19.27	11,200
Aug 15, 2022	19.24	19.24	18.94	19.13	19.13	9,200
Aug 12, 2022	19.49	19.49	18.42	19.06	19.06	25,400
Aug 11, 2022	19.42	19.50	19.25	19.29	19.29	10,400
Aug 10, 2022	19.32	19.46	19.15	19.30	19.30	7,100
Aug 09, 2022	19.69	19.69	19.15	19.28	19.28	13,100
Aug 08, 2022	19.67	19.75	19.24	19.75	19.75	8,300
Aug 05, 2022	19.13	19.26	18.99	19.06	19.06	5,500
Aug 04, 2022	18.99	19.24	18.99	19.18	19.18	11,900
Aug 03, 2022	19.34	19.34	18.97	19.14	19.14	11,400
Aug 02, 2022	18.83	19.02	18.74	18.99	18.99	19,400
Aug 01, 2022	18.50	18.98	18.49	18.98	18.98	17,900
Jul 29, 2022	18.51	18.58	18.43	18.58	18.58	13,900
Jul 28, 2022	18.28	18.40	18.21	18.35	18.35	14,700
Jul 27, 2022	18.28	18.29	18.20	18.28	18.28	10,500
Jul 26, 2022	18.18	18.29	18.17	18.25	18.25	2,400
Jul 25, 2022	18.11	18.29	17.96	18.23	18.23	13,600
Jul 22, 2022	17.91	18.15	17.90	18.07	18.07	17,500
Jul 21, 2022	18.07	18.07	17.56	18.00	18.00	23,900
Jul 20, 2022	18.14	18.30	18.10	18.28	18.28	9,200
Jul 19, 2022	18.30	18.30	18.01	18.15	18.15	10,800
Jul 18, 2022	17.65	17.89	17.65	17.85	17.85	8,900
Jul 15, 2022	17.77	17.77	17.55	17.63	17.63	11,600
Jul 14, 2022	17.53	17.62	17.33	17.52	17.52	14,600
Jul 13, 2022	17.58	17.77	17.58	17.76	17.76	6,700
Jul 12, 2022	17.71	17.73	17.58	17.58	17.58	9,400
Jul 11, 2022	17.79	17.79	17.66	17.79	17.79	4,100
Jul 08, 2022	17.77	17.92	17.54	17.77	17.77	15,300
Jul 07, 2022	17.59	17.79	17.59	17.71	17.71	3,900
Jul 06, 2022	17.75	17.95	17.28	17.51	17.51	26,200
Jul 05, 2022	17.85	18.03	17.46	17.74	17.74	24,700
Jul 01, 2022	18.12	18.25	17.88	18.02	18.02	20,900
Jun 30, 2022	18.09	18.33	17.88	18.03	18.03	17,000
Jun 29, 2022	18.10	18.10	17.85	17.94	17.94	8,600
Jun 28, 2022	18.27	18.31	18.03	18.04	18.04	20,800
Jun 27, 2022	18.05	18.22	18.05	18.11	18.11	8,300
Jun 24, 2022	17.83	18.13	17.79	18.08	18.08	19,600
Jun 23, 2022	17.78	18.05	17.71	17.78	17.78	10,400
Jun 22, 2022	17.96	17.96	17.65	17.65	17.65	7,900
Jun 21, 2022	17.77	17.99	17.72	17.92	17.92	10,000
Jun 17, 2022	17.74	17.97	17.51	17.65	17.65	9,500
Jun 16, 2022	18.16	18.16	17.75	17.79	17.79	14,000
Jun 15, 2022	18.14	18.43	17.68	18.35	18.35	44,900
Jun 14, 2022	18.15	18.15	17.83	17.83	17.83	22,200
Jun 13, 2022	18.40	18.67	17.99	18.02	18.02	29,700
Jun 10, 2022	19.32	19.32	18.93	18.93	18.93	22,600
Jun 09, 2022	19.46	19.47	19.27	19.28	19.28	30,200
Jun 08, 2022	19.66	19.68	19.28	19.56	19.56	26,400
Jun 07, 2022	19.42	19.62	19.32	19.50	19.50	8,600
Jun 06, 2022	19.56	19.60	19.37	19.37	19.37	20,700
Jun 03, 2022	19.48	19.48	19.26	19.43	19.43	12,500
Jun 02, 2022	19.30	19.50	19.20	19.43	19.43	18,000
Jun 01, 2022	19.46	19.46	19.10	19.32	19.32	20,600
May 31, 2022	19.25	19.53	19.11	19.31	19.31	27,200
May 27, 2022	19.20	19.28	19.00	19.21	19.21	9,500
May 26, 2022	18.93	19.28	18.93	18.98	18.98	17,500
May 25, 2022	18.63	18.82	18.61	18.82	18.82	9,600
May 24, 2022	18.67	18.67	18.40	18.63	18.63	25,700
May 23, 2022	18.65	18.80	18.60	18.63	18.63	11,900
May 20, 2022	18.67	19.44	18.25	18.49	18.49	18,500
May 19, 2022	18.57	18.72	18.40	18.52	18.52	19,600
May 18, 2022	18.97	18.97	18.53	18.63	18.63	7,200
May 17, 2022	18.91	18.91	18.50	18.88	18.88	15,700
May 16, 2022	18.49	18.83	18.49	18.72	18.72	9,000
May 13, 2022	18.58	18.93	18.45	18.54	18.54	23,500
May 12, 2022	18.20	18.31	18.11	18.18	18.18	30,600
May 11, 2022	18.67	18.68	18.31	18.34	18.34	18,600
May 10, 2022	18.66	19.41	18.39	18.41	18.41	18,900
May 09, 2022	19.10	19.10	18.55	18.58	18.58	31,200
May 06, 2022	19.08	19.13	19.00	19.08	19.08	9,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7258-0.0029(-0.3963%)

CRUDE OIL78.87+0.37(+0.47%)

BTC-CAD26,076.08-1,948.30(-6.95%)

Abrdn Global Infrastructure Income Fund (ASGI)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7258
-0.0029(-0.3963%)

CRUDE OIL
78.87
+0.37(+0.47%)

BTC-CAD
26,076.08
-1,948.30(-6.95%)