Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
19.75
+0.05 (0.25%)
At close: Jun 6, 2025, 4:00 PM
19.73
-0.02 (-0.13%)
After-hours: Jun 6, 2025, 7:00 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.8720.0019.7019.7519.750.25%141,831
Jun 5, 202519.9419.9419.7019.7019.70-0.91%199,383
Jun 4, 202519.7819.8819.6519.8819.881.02%264,896
Jun 3, 202519.6319.7119.5119.6819.680.41%164,261
Jun 2, 202519.4719.6019.4019.6019.600.77%153,063
May 30, 202519.4819.5319.3919.4519.450.15%167,785
May 29, 202519.2519.4219.2019.4219.421.36%186,459
May 28, 202519.3319.3319.0919.1619.16-0.73%160,047
May 27, 202519.1919.3419.1619.3019.300.84%102,778
May 23, 202519.0519.3719.0119.1419.140.10%147,595
May 22, 202519.2119.3019.0319.1219.12-1.49%174,511
May 21, 202519.5719.6519.3919.4119.21-0.72%242,409
May 20, 202519.5019.5819.4219.5519.350.72%170,094
May 19, 202519.3819.4919.3519.4119.21-0.10%127,468
May 16, 202519.4119.4419.3019.4319.230.88%136,759
May 15, 202519.1019.4219.0919.2619.061.26%157,799
May 14, 202518.9419.0918.9019.0218.820.11%148,574
May 13, 202519.0219.1618.9419.0018.800.48%243,371
May 12, 202519.2519.2518.9118.9118.71-0.94%221,357
May 9, 202518.9419.1418.8719.0918.890.79%197,479
May 8, 202519.0519.1818.9118.9418.74-0.37%86,856
May 7, 202518.9019.1518.9019.0118.810.37%109,131
May 6, 202518.9518.9918.8618.9418.740.16%99,317
May 5, 202518.8218.9618.8218.9118.71-0.16%145,385
May 2, 202518.8918.9818.8518.9418.740.53%116,546
May 1, 202518.8418.9618.8018.8418.65-163,748
Apr 30, 202518.8418.8818.5518.8418.65-142,768
Apr 29, 202518.5318.8718.5318.8418.651.13%146,620
Apr 28, 202518.5618.6818.5518.6318.440.38%89,792
Apr 25, 202518.5818.6918.5118.5618.37-0.11%77,754
Apr 24, 202518.4218.6718.3818.5818.390.54%121,806
Apr 23, 202518.6018.6218.4518.4818.29-1.02%169,549
Apr 22, 202518.4518.7418.3018.6718.282.02%149,003
Apr 21, 202518.5818.6018.1618.3017.92-1.82%203,736
Apr 17, 202518.2718.6818.2718.6418.252.03%118,124
Apr 16, 202518.2318.4218.2018.2717.890.16%116,701
Apr 15, 202518.1618.2618.0918.2417.861.16%104,989
Apr 14, 202517.8018.1817.7818.0317.651.75%287,319
Apr 11, 202517.5917.7617.4317.7217.351.90%137,078
Apr 10, 202517.0817.7217.0817.3917.030.06%327,181
Apr 9, 202516.7017.7216.7017.3817.023.27%260,180
Apr 8, 202517.1017.4216.7116.8316.48-0.12%239,615
Apr 7, 202516.8417.3416.6516.8516.50-3.49%257,314
Apr 4, 202518.2018.3317.3317.4617.09-4.95%312,960
Apr 3, 202518.3018.5518.2518.3717.99-0.38%148,745
Apr 2, 202518.4618.5018.2718.4418.050.05%118,132
Apr 1, 202518.4618.4618.2518.4318.040.22%103,156
Mar 31, 202518.4818.4818.2518.3918.01-0.54%200,642
Mar 28, 202518.3718.5118.3418.4918.100.98%95,848
Mar 27, 202518.3018.4318.2618.3117.93-0.33%101,304