abrdn Global Infrastructure Fund Institutional Class (AIFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.92
+0.21 (0.73%)
At close: Apr 2, 2026
AIFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.73% |
| Apr 1, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.81% |
| Mar 31, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.53% |
| Mar 30, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.29% |
| Mar 27, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.25% |
| Mar 26, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.85% |
| Mar 25, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.89% |
| Mar 24, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.36% |
| Mar 23, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.23% |
| Mar 20, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -3.09% |
| Mar 19, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.28 | 0.04% |
| Mar 18, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.27 | -1.21% |
| Mar 17, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.61 | 0.59% |
| Mar 16, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.44 | 0.85% |
| Mar 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | - |
| Mar 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | -0.87% |
| Mar 11, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.45 | 0.03% |
| Mar 10, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.44 | 0.17% |
| Mar 9, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.39 | -0.24% |
| Mar 6, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.46 | -0.38% |
| Mar 5, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.57 | -1.24% |
| Mar 4, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 28.93 | 0.41% |
| Mar 3, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 28.81 | -1.86% |
| Mar 2, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.36 | -0.40% |
| Feb 27, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.48 | 0.44% |
| Feb 26, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.35 | 0.37% |
| Feb 25, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.24 | 0.27% |
| Feb 24, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.16 | 0.62% |
| Feb 23, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 28.98 | 0.03% |
| Feb 20, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.97 | 0.48% |
| Feb 19, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 28.83 | -0.10% |
| Feb 18, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.86 | -0.79% |
| Feb 17, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.09 | 0.34% |
| Feb 13, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 28.99 | 0.93% |
| Feb 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.72 | -0.24% |
| Feb 11, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.79 | 1.12% |
| Feb 10, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.47 | 0.92% |
| Feb 9, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.22 | 1.10% |
| Feb 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.91 | 1.44% |
| Feb 5, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.51 | -0.18% |
| Feb 4, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | 0.36% |
| Feb 3, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.46 | 1.51% |
| Feb 2, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.05 | -0.33% |
| Jan 30, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.14 | -0.36% |
| Jan 29, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.24 | 0.40% |
| Jan 28, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.13 | -0.18% |
| Jan 27, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.18 | 1.33% |
| Jan 26, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.83 | 0.56% |
| Jan 23, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.68 | 0.26% |
| Jan 22, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.61 | 0.79% |