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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 05, 2022	19.43	19.43	19.08	19.12	19.12	29,500
May 04, 2022	19.06	19.57	19.06	19.47	19.47	10,500
May 03, 2022	19.21	19.35	19.00	19.12	19.12	31,800
May 02, 2022	19.24	19.45	19.19	19.21	19.21	24,500
Apr 29, 2022	19.97	19.97	19.38	19.38	19.38	18,500
Apr 28, 2022	19.90	19.90	19.46	19.76	19.76	14,600
Apr 27, 2022	19.77	19.85	19.64	19.73	19.73	12,100
Apr 26, 2022	19.86	20.01	19.73	19.75	19.75	14,600
Apr 25, 2022	20.00	20.00	19.74	19.90	19.90	33,000
Apr 22, 2022	20.23	20.25	20.03	20.05	20.05	35,200
Apr 21, 2022	20.52	20.60	20.38	20.38	20.38	10,100
Apr 20, 2022	20.68	20.69	20.56	20.62	20.62	25,800
Apr 19, 2022	20.56	20.77	20.45	20.62	20.62	46,500
Apr 18, 2022	20.57	20.72	20.32	20.52	20.52	67,400
Apr 14, 2022	20.07	20.35	20.07	20.18	20.18	13,900
Apr 13, 2022	20.03	20.24	20.00	20.17	20.17	16,300
Apr 12, 2022	19.97	20.51	19.97	20.00	20.00	23,000
Apr 11, 2022	19.78	20.04	19.78	19.88	19.88	23,700
Apr 08, 2022	20.16	20.53	20.10	20.12	20.12	22,600
Apr 07, 2022	19.97	20.24	19.92	20.16	20.16	12,400
Apr 06, 2022	20.31	20.37	20.00	20.02	20.02	12,800
Apr 05, 2022	20.40	20.40	20.14	20.19	20.19	7,500
Apr 04, 2022	20.27	20.40	20.20	20.40	20.40	28,500
Apr 01, 2022	20.21	20.25	20.06	20.25	20.25	11,000
Mar 31, 2022	20.14	20.25	19.88	20.15	20.15	25,000
Mar 30, 2022	20.06	20.15	19.94	20.14	20.14	7,000
Mar 29, 2022	19.92	20.09	19.88	20.04	20.04	10,700
Mar 28, 2022	19.79	19.87	19.75	19.81	19.81	7,400
Mar 25, 2022	19.85	19.99	19.83	19.92	19.92	15,400
Mar 24, 2022	19.69	19.83	19.60	19.78	19.78	12,300
Mar 23, 2022	19.67	19.72	19.55	19.69	19.69	9,200
Mar 22, 2022	19.77	19.87	19.62	19.80	19.80	20,100
Mar 21, 2022	19.77	19.87	19.70	19.78	19.78	27,400
Mar 18, 2022	19.46	19.79	19.42	19.79	19.79	22,000
Mar 17, 2022	19.16	19.48	19.12	19.48	19.48	23,500
Mar 16, 2022	19.07	19.19	18.82	19.17	19.17	24,600
Mar 15, 2022	18.97	18.97	18.78	18.87	18.87	34,000
Mar 14, 2022	19.13	19.35	18.76	18.76	18.76	20,300
Mar 11, 2022	19.32	19.32	19.09	19.17	19.17	17,400
Mar 10, 2022	19.39	19.39	19.02	19.24	19.24	39,400
Mar 09, 2022	19.27	19.31	19.14	19.18	19.18	16,500
Mar 08, 2022	18.99	19.38	18.85	18.92	18.92	21,600
Mar 07, 2022	19.28	19.28	18.93	18.94	18.94	25,400
Mar 04, 2022	19.35	19.35	19.16	19.28	19.28	20,900
Mar 03, 2022	19.95	19.95	19.41	19.43	19.43	14,500
Mar 02, 2022	19.69	19.69	19.44	19.56	19.56	25,300
Mar 01, 2022	19.65	19.71	19.30	19.37	19.37	28,900
Feb 28, 2022	19.22	19.87	19.22	19.79	19.79	46,600
Feb 25, 2022	19.53	19.92	19.36	19.82	19.82	21,800
Feb 24, 2022	19.56	19.58	19.30	19.50	19.50	30,200
Feb 23, 2022	19.80	19.80	19.53	19.58	19.58	24,400
Feb 22, 2022	19.98	19.98	19.62	19.78	19.78	23,400
Feb 18, 2022	19.98	20.05	19.89	19.97	19.97	35,400
Feb 17, 2022	20.01	20.13	20.00	20.01	20.01	7,900
Feb 16, 2022	19.93	20.16	19.93	20.11	20.11	18,200
Feb 15, 2022	19.68	19.99	19.68	19.90	19.90	26,600
Feb 14, 2022	19.82	20.03	19.57	19.72	19.72	14,300
Feb 11, 2022	19.99	20.00	19.86	19.87	19.87	35,100
Feb 10, 2022	20.04	20.15	19.88	19.88	19.88	23,900
Feb 09, 2022	19.90	20.15	19.90	20.14	20.14	21,000
Feb 08, 2022	19.89	20.09	19.81	19.88	19.88	16,800
Feb 07, 2022	19.99	20.00	19.82	19.85	19.85	15,400
Feb 04, 2022	20.06	20.09	19.82	20.05	20.05	21,500
Feb 03, 2022	20.11	20.14	19.93	20.02	20.02	15,700
Feb 02, 2022	20.10	20.20	20.06	20.14	20.14	14,500
Feb 01, 2022	19.95	20.13	19.91	20.09	20.09	16,600
Jan 31, 2022	19.99	19.99	19.61	19.99	19.99	20,100
Jan 28, 2022	19.99	19.99	19.40	19.79	19.79	16,400
Jan 27, 2022	19.54	19.75	19.40	19.50	19.50	25,000
Jan 26, 2022	19.90	19.90	19.48	19.52	19.52	19,600
Jan 25, 2022	19.26	20.29	19.26	19.68	19.68	26,400
Jan 24, 2022	19.99	20.40	19.13	19.83	19.83	59,200
Jan 21, 2022	20.28	20.42	20.02	20.02	20.02	24,600
Jan 20, 2022	20.43	20.74	20.35	20.45	20.45	24,000
Jan 19, 2022	20.52	20.54	20.29	20.30	20.30	16,500
Jan 18, 2022	20.56	20.56	20.39	20.48	20.48	14,100
Jan 14, 2022	20.35	20.48	20.35	20.48	20.48	8,800
Jan 13, 2022	20.58	20.58	20.40	20.45	20.45	5,200
Jan 12, 2022	20.48	20.48	20.36	20.40	20.40	7,900
Jan 11, 2022	20.39	20.54	20.20	20.39	20.39	12,700
Jan 10, 2022	20.43	20.43	20.10	20.31	20.31	15,300
Jan 07, 2022	20.18	20.39	20.12	20.39	20.39	13,200
Jan 06, 2022	20.47	20.47	20.10	20.23	20.23	28,200
Jan 05, 2022	20.60	20.62	20.25	20.31	20.31	22,400
Jan 04, 2022	20.75	20.77	20.47	20.60	20.60	16,300
Jan 03, 2022	20.42	20.69	20.37	20.69	20.69	13,200
Dec 31, 2021	20.32	20.56	20.32	20.53	20.53	17,100
Dec 30, 2021	20.50	20.50	20.25	20.35	20.35	33,200
Dec 29, 2021	20.34	20.39	20.11	20.39	20.39	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,855.28-1,182.99(-3.03%)

Aberdeen Standard Global Infrastructure Income Fund (ASGI)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,855.28
-1,182.99(-3.03%)