Skip to main content

abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest (NY:ASGI)

20.60 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 20.72 20.73 20.56 20.60 135,803 -0.04(-0.19%)
Aug 28, 2025 20.64 20.77 20.55 20.64 172,906 +0.00(+0.00%)
Aug 27, 2025 20.80 20.80 20.60 20.64 220,781 -0.19(-0.91%)
Aug 26, 2025 21.05 21.14 20.80 20.83 195,259 -0.21(-1.00%)
Aug 25, 2025 21.20 21.29 21.03 21.04 169,204 -0.17(-0.80%)
Aug 22, 2025 21.05 21.30 21.02 21.21 155,762 +0.12(+0.57%)
Aug 21, 2025 21.13 21.20 21.01 21.09 159,927 -0.10(-0.47%)
Aug 20, 2025 21.19 21.36 21.15 21.19 211,012 -0.03(-0.14%)
Aug 19, 2025 21.24 21.26 21.12 21.22 169,921 -0.06(-0.28%)
Aug 18, 2025 21.33 21.39 21.26 21.28 146,161 +0.00(+0.00%)
Aug 15, 2025 21.22 21.36 21.22 21.28 125,722 +0.11(+0.51%)
Aug 14, 2025 21.41 21.41 21.17 21.17 207,982 -0.24(-1.11%)
Aug 13, 2025 21.31 21.42 21.25 21.41 164,249 +0.12(+0.56%)
Aug 12, 2025 21.27 21.30 21.21 21.29 141,258 +0.11(+0.51%)
Aug 11, 2025 21.24 21.26 21.17 21.18 120,233 -0.06(-0.28%)
Aug 08, 2025 21.24 21.26 21.19 21.24 103,565 +0.02(+0.09%)
Aug 07, 2025 21.24 21.29 21.19 21.22 122,056 +0.05(+0.23%)
Aug 06, 2025 21.13 21.20 21.05 21.17 129,235 +0.13(+0.61%)
Aug 05, 2025 21.14 21.24 20.99 21.04 106,162 -0.08(-0.38%)
Aug 04, 2025 21.14 21.21 21.08 21.12 175,192 +0.06(+0.28%)
Aug 01, 2025 21.12 21.14 20.90 21.06 134,485 -0.02(-0.09%)
Jul 31, 2025 21.05 21.13 20.97 21.08 140,339 +0.03(+0.14%)
Jul 30, 2025 20.89 21.05 20.87 21.05 114,750 +0.18(+0.85%)
Jul 29, 2025 20.89 20.89 20.77 20.87 110,714 +0.04(+0.19%)
Jul 28, 2025 20.97 20.98 20.79 20.83 155,792 -0.14(-0.66%)
Jul 25, 2025 20.94 21.02 20.79 20.97 137,760 +0.04(+0.19%)
Jul 24, 2025 20.79 20.97 20.79 20.93 220,972 +0.10(+0.48%)
Jul 23, 2025 20.76 20.88 20.76 20.83 260,363 +0.21(+1.00%)
Jul 22, 2025 20.57 20.67 20.47 20.63 171,003 +0.18(+0.86%)
Jul 21, 2025 20.58 20.63 20.44 20.45 243,697 -0.24(-1.14%)
Jul 18, 2025 20.18 20.69 20.10 20.69 367,096 +0.59(+2.93%)
Jul 17, 2025 20.28 20.41 20.05 20.10 159,246 -0.10(-0.49%)
Jul 16, 2025 20.20 20.43 20.12 20.20 158,476 +0.04(+0.19%)
Jul 15, 2025 20.33 20.40 20.01 20.16 192,775 -0.12(-0.58%)
Jul 14, 2025 20.26 20.34 20.12 20.27 199,629 -0.06(-0.29%)
Jul 11, 2025 20.44 20.47 20.21 20.33 196,153 -0.10(-0.48%)
Jul 10, 2025 20.30 20.43 20.28 20.43 165,194 +0.20(+0.97%)
Jul 09, 2025 20.18 20.31 20.17 20.23 161,859 +0.06(+0.29%)
Jul 08, 2025 20.18 20.25 20.05 20.18 137,585 +0.04(+0.19%)
Jul 07, 2025 20.16 20.29 20.08 20.14 160,530 -0.10(-0.48%)
Jul 03, 2025 20.27 20.31 20.15 20.23 93,581 +0.05(+0.24%)
Jul 02, 2025 20.11 20.19 20.05 20.19 153,529 +0.06(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.