Abrdn Global Infrastructure Income Fund (ASGI) NYSE

20.93

+0.11(+0.53%)

Updated at November 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 202520.920.9320.9320.9520.8211,562
November 18, 202520.7120.8220.8220.8420.57148,248
November 17, 202520.820.6420.6420.8920.6170,723
November 14, 202520.5920.7620.7620.7820.58108,100
November 13, 202520.8620.620.620.8720.684,237
November 12, 202520.7720.7920.7920.820.5772,560
November 11, 202520.4520.6720.6720.6720.44103,000
November 10, 202520.4420.4620.4620.6420.4121,348
November 07, 202520.520.3420.3420.6420.21132,800
November 06, 202520.6420.4920.4920.6420.46153,400
November 05, 202520.5520.5820.5820.5920.48109,400
November 04, 202520.5120.5120.5120.5620.4586,000
November 03, 202520.720.5920.5920.7120.5166,819
October 31, 202520.6520.5420.5420.6920.45165,373
October 30, 202520.5820.5320.5320.7320.46155,028
October 29, 202520.7320.5420.5420.7520.5108,924
October 28, 202520.8720.6820.6820.8720.62113,247
October 27, 202520.8620.8520.8520.8720.77128,548
October 24, 202520.8520.820.820.920.76119,500
October 23, 202520.8220.920.6921.120.75175,201
October 22, 202520.8520.8120.8120.9520.75191,599
October 21, 202521.0320.8420.8421.1920.78154,991
October 20, 202520.8520.8820.8820.9920.77161,609
October 17, 202521.1120.7920.7921.220.76246,200
October 16, 202521.4921.0921.0921.4921.03268,053
October 15, 202521.7721.3621.3621.7921.29337,600
October 14, 202521.5921.6721.6721.7621.5169,223
October 13, 202521.3621.6221.6221.6721.26221,700
October 10, 202521.4621.3421.3421.521.2275,900
October 09, 202521.521.4221.4221.521.35131,727
October 08, 202521.3821.4121.4121.4121.26106,452
October 07, 202521.3421.3321.3321.3421.16128,948
October 06, 202521.2221.1921.1921.2221.12177,209
October 03, 202521.2421.221.221.2421.08165,400
October 02, 202520.921.121.121.1620.87151,900
October 01, 202521.1220.8720.8721.1220.8231,900
September 30, 202521.0321.1321.1321.2320.96196,604
September 29, 202520.720.9620.9620.9620.65242,900
September 26, 202520.2120.520.520.520.1255,826
September 25, 202520.3120.1920.1920.3120.14144,500
September 24, 202520.5220.2820.2820.5220.22141,300
September 23, 202520.6320.5220.5220.7820.5125,700
September 22, 202520.8220.8320.6220.8720.7195,800
September 19, 20252120.8220.612120.82194,149
September 18, 202521.092120.7921.0920.96151,900
September 17, 202521.1921.0220.8121.220.92131,144
September 16, 202521.2121.120.8921.2421.02159,400
September 15, 202521.0321.0420.8321.120.96195,614
September 12, 202520.7320.9420.9420.9420.72212,208
September 11, 202520.4520.6220.6220.7220.45216,200
September 10, 202520.420.4120.4120.4620.31181,630
September 09, 202520.0720.4120.4120.4120.01265,932
September 08, 202520.2620.0720.0720.3220.05259,000
September 05, 202520.320.2520.2520.420.21140,182
September 04, 202520.3920.2620.2620.420.2184,229
September 03, 202520.3520.320.320.3520.21162,500
September 02, 202520.6520.3820.3820.6520.3187,700
August 29, 202520.7220.620.620.7320.56135,803
August 28, 202520.6420.6420.6420.7720.55172,906
August 27, 202520.820.6420.6420.820.6220,773
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved