abrdn Global Infrastructure Fund Class A (AIAFX) NASDAQ
28.27
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
28.27
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0 |
| March 12, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0 |
| March 11, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0 |
| March 10, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0 |
| March 09, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0 |
| March 06, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0 |
| March 05, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
| March 04, 2026 | 29 | 29 | 29 | 29 | 29 | 0 |
| March 03, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0 |
| March 02, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0 |
| February 27, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
| February 26, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0 |
| February 25, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0 |
| February 24, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0 |
| February 23, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0 |
| February 20, 2026 | 29.05 | 29.05 | 0 | 29.05 | 29.05 | 0 |
| February 19, 2026 | 28.9 | 28.9 | 0 | 28.9 | 28.9 | 0 |
| February 18, 2026 | 28.93 | 28.93 | 0 | 28.93 | 28.93 | 0 |
| February 17, 2026 | 29.16 | 29.16 | 0 | 29.16 | 29.16 | 0 |
| February 13, 2026 | 29.07 | 29.07 | 0 | 29.07 | 29.07 | 0 |
| February 12, 2026 | 28.8 | 28.8 | 0 | 28.8 | 28.8 | 0 |
| February 11, 2026 | 28.87 | 28.87 | 0 | 28.87 | 28.87 | 0 |
| February 10, 2026 | 28.54 | 28.54 | 0 | 28.54 | 28.54 | 0 |
| February 09, 2026 | 28.29 | 28.29 | 0 | 28.29 | 28.29 | 0 |
| February 06, 2026 | 27.98 | 27.98 | 0 | 27.98 | 27.98 | 0 |
| February 05, 2026 | 27.58 | 27.58 | 0 | 27.58 | 27.58 | 0 |
| February 04, 2026 | 27.64 | 27.64 | 0 | 27.64 | 27.64 | 0 |
| February 03, 2026 | 27.54 | 27.54 | 0 | 27.54 | 27.54 | 0 |
| February 02, 2026 | 27.13 | 27.13 | 0 | 27.13 | 27.13 | 0 |
| January 30, 2026 | 27.22 | 27.22 | 0 | 27.22 | 27.22 | 0 |
| January 29, 2026 | 27.31 | 27.31 | 0 | 27.31 | 27.31 | 0 |
| January 28, 2026 | 27.21 | 27.21 | 0 | 27.21 | 27.21 | 0 |
| January 27, 2026 | 27.25 | 27.25 | 0 | 27.25 | 27.25 | 0 |
| January 26, 2026 | 26.9 | 26.9 | 0 | 26.9 | 26.9 | 0 |
| January 23, 2026 | 26.75 | 26.75 | 0 | 26.75 | 26.75 | 0 |
| January 22, 2026 | 26.68 | 26.68 | 0 | 26.68 | 26.68 | 0 |
| January 21, 2026 | 26.47 | 26.47 | 0 | 26.47 | 26.47 | 0 |
| January 20, 2026 | 26.1 | 26.1 | 0 | 26.1 | 26.1 | 0 |
| January 16, 2026 | 26.34 | 26.34 | 0 | 26.34 | 26.34 | 0 |
| January 15, 2026 | 26.15 | 26.15 | 0 | 26.15 | 26.15 | 0 |
| January 14, 2026 | 26.03 | 26.03 | 0 | 26.03 | 26.03 | 0 |
| January 13, 2026 | 25.95 | 25.95 | 0 | 25.95 | 25.95 | 0 |
| January 12, 2026 | 26.03 | 26.03 | 0 | 26.03 | 26.03 | 0 |
| January 09, 2026 | 25.94 | 25.94 | 0 | 25.94 | 25.94 | 0 |
| January 08, 2026 | 26 | 26 | 0 | 26 | 26 | 0 |
| January 07, 2026 | 25.81 | 25.81 | 0 | 25.81 | 25.81 | 0 |
| January 06, 2026 | 25.97 | 25.97 | 0 | 25.97 | 25.97 | 0 |
| January 05, 2026 | 25.94 | 25.94 | 0 | 25.94 | 25.94 | 0 |
| January 02, 2026 | 25.91 | 25.91 | 0 | 25.91 | 25.91 | 0 |
| December 31, 2025 | 25.69 | 25.69 | 0 | 25.69 | 25.69 | 0 |
| December 30, 2025 | 25.77 | 25.77 | 0 | 25.77 | 25.77 | 0 |
| December 29, 2025 | 25.73 | 25.73 | 0 | 25.73 | 25.73 | 0 |
| December 26, 2025 | 25.7 | 25.7 | 0 | 25.7 | 25.7 | 0 |
| December 24, 2025 | 25.67 | 25.67 | 0 | 25.67 | 25.67 | 0 |
| December 23, 2025 | 25.66 | 25.66 | 0 | 25.66 | 25.66 | 0 |
| December 22, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 19, 2025 | 25.35 | 25.35 | 0 | 25.35 | 25.35 | 0 |
| December 18, 2025 | 26.89 | 26.89 | 0 | 26.89 | 26.89 | 0 |
| December 17, 2025 | 26.82 | 26.82 | 0 | 26.82 | 26.82 | 0 |
| December 16, 2025 | 26.81 | 26.81 | 0 | 26.81 | 26.81 | 0 |