abrdn Global Infrastructure Fund Institutional Class (AIFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.92
+0.28 (1.14%)
May 2, 2025, 4:00 PM EDT
AIFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.24% |
| May 2, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.14% |
| May 1, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.28% |
| Apr 30, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.16% |
| Apr 29, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.45% |
| Apr 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.57% |
| Apr 25, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.45% |
| Apr 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.95% |
| Apr 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.16% |
| Apr 22, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.63% |
| Apr 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.07% |
| Apr 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.17% |
| Apr 16, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.17% |
| Apr 15, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.67% |
| Apr 14, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.80% |
| Apr 11, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 2.15% |
| Apr 10, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.26% |
| Apr 9, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 3.27% |
| Apr 8, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.50% |
| Apr 7, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.98% |
| Apr 4, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -5.39% |
| Apr 3, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.37% |
| Apr 2, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.88% |
| Apr 1, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.55% |
| Mar 31, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.29% |
| Mar 28, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.21% |
| Mar 27, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.30% |
| Mar 26, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| Mar 25, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.04% |
| Mar 24, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% |
| Mar 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.29% |
| Mar 20, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.77 | 0.04% |
| Mar 19, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.76 | 0.21% |
| Mar 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.71 | 0.34% |
| Mar 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.63 | 1.02% |
| Mar 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.39 | 1.95% |
| Mar 13, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.95 | - |
| Mar 12, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.95 | 0.13% |
| Mar 11, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.92 | - |
| Mar 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.92 | -0.69% |
| Mar 7, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.08 | 1.35% |
| Mar 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.77 | -0.86% |
| Mar 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.97 | 0.70% |
| Mar 4, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.81 | -0.43% |
| Mar 3, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.91 | 0.17% |
| Feb 28, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.87 | 1.05% |
| Feb 27, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.63 | -0.87% |
| Feb 26, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.83 | -0.26% |
| Feb 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.89 | 0.57% |
| Feb 24, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.76 | 0.17% |