Skip to main content
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
17.71
+0.34 (1.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.3917.8017.3517.7117.711.96%237,756
Dec 19, 202417.6517.7817.3317.3717.37-1.31%280,829
Dec 18, 202417.9017.9517.5817.6017.60-1.79%203,701
Dec 17, 202418.3818.3817.9117.9217.92-2.02%331,900
Dec 16, 202418.7518.7618.2418.2918.29-2.40%257,317
Dec 13, 202418.8518.9518.6918.7418.74-0.64%148,827
Dec 12, 202419.0319.0318.8218.8618.86-0.95%185,206
Dec 11, 202419.4019.5319.0019.0419.04-1.45%213,800
Dec 10, 202419.6319.6719.3219.3219.32-1.78%144,008
Dec 9, 202419.7819.8319.6619.6719.67-0.15%105,200
Dec 6, 202419.8019.8319.6819.7019.70-0.35%106,322
Dec 5, 202419.6819.8119.6519.7719.770.66%91,043
Dec 4, 202419.6819.7419.6219.6419.64-0.20%90,700
Dec 3, 202419.8519.9519.6819.6819.68-0.56%103,133
Dec 2, 202419.8319.9419.7819.7919.79-0.35%125,720
Nov 29, 202419.8919.8919.7819.8619.860.51%81,835
Nov 27, 202419.7519.8019.6519.7619.760.66%103,000
Nov 26, 202419.6519.7219.6319.6319.63-0.10%128,769
Nov 25, 202419.6019.6919.5919.6519.650.46%86,200
Nov 22, 202419.6219.6219.5119.5619.56-0.25%101,425
Nov 21, 202419.6919.9619.5619.6119.61-0.81%103,961
Nov 20, 202419.7219.7719.6519.7719.560.76%109,340
Nov 19, 202419.6519.8019.5019.6219.41-169,125
Nov 18, 202419.2819.7419.2819.6219.412.03%226,137
Nov 15, 202419.1519.3019.1219.2319.030.37%170,542
Nov 14, 202419.1519.3519.1419.1618.960.26%109,300
Nov 13, 202419.1919.2819.1019.1118.91-0.47%114,947
Nov 12, 202419.4219.5019.1719.2019.00-1.13%145,300
Nov 11, 202419.3719.5019.3619.4219.210.31%142,501
Nov 8, 202419.2919.4419.2119.3619.150.05%103,147
Nov 7, 202419.1219.4219.1019.3519.141.47%157,626
Nov 6, 202419.6719.6819.0619.0718.87-3.00%288,378
Nov 5, 202419.6619.7419.5019.6619.450.25%110,600
Nov 4, 202419.6919.8219.5719.6119.40-0.15%105,739
Nov 1, 202419.7019.8319.6219.6419.430.20%142,800
Oct 31, 202419.9019.9019.5019.6019.39-1.06%192,531
Oct 30, 202419.9019.9219.7719.8119.60-0.05%113,842
Oct 29, 202420.1020.1019.7519.8219.61-1.29%151,520
Oct 28, 202420.0220.1219.9620.0819.870.30%162,830
Oct 25, 202420.1020.1319.9220.0219.810.25%129,918
Oct 24, 202420.0520.0919.9319.9719.76-1.09%85,439
Oct 23, 202420.2620.3320.1220.1919.77-0.25%139,200
Oct 22, 202420.2520.3320.1820.2419.820.20%174,700
Oct 21, 202420.2620.3120.1720.2019.99-0.05%118,400
Oct 18, 202420.1920.2920.1520.2120.000.15%94,443
Oct 17, 202420.1520.2220.1220.1819.980.35%96,043
Oct 16, 202420.0620.3020.0520.1119.900.65%135,500
Oct 15, 202420.0720.1319.9819.9819.77-0.40%85,937
Oct 14, 202420.0420.1019.9520.0619.850.80%105,572
Oct 11, 202419.8820.0219.7719.9019.69-0.10%122,300
Oct 10, 202419.8020.0019.8019.9219.710.10%104,541
Oct 9, 202419.9620.0619.8519.9019.690.25%140,936
Oct 8, 202420.1920.1919.8119.8519.64-1.29%124,812
Oct 7, 202420.0920.2420.0320.1119.910.15%141,925
Oct 4, 202420.2120.2819.9220.0819.870.10%138,500
Oct 3, 202420.0320.3020.0320.0619.85-0.45%156,235
Oct 2, 202420.2520.2520.0920.1519.94-0.15%109,500
Oct 1, 202420.3520.3520.1020.1819.97-0.15%90,900
Sep 30, 202420.1520.3520.1220.2120.000.75%186,200
Sep 27, 202420.0320.2420.0020.0619.851.01%138,632
Sep 26, 202419.9120.0819.8119.8619.65-0.05%148,340
Sep 25, 202420.0420.1519.8419.8719.66-1.14%74,600
Sep 24, 202420.2120.2120.0220.1020.10-90,683
Sep 23, 202419.7820.1819.7820.1020.101.72%124,409
Sep 20, 202419.6420.0519.6419.7619.76-0.75%146,207
Sep 19, 202420.0020.0519.8519.9119.70-0.25%144,128
Sep 18, 202419.7720.0519.6419.9619.751.42%132,300
Sep 17, 202419.8920.0719.6619.6819.47-0.96%133,229
Sep 16, 202420.0420.1819.7519.8719.66-0.85%126,843
Sep 13, 202419.9520.1819.9220.0419.830.96%115,611
Sep 12, 202419.9020.1019.7019.8519.64-165,740
Sep 11, 202419.6719.8919.6219.8519.641.22%163,300
Sep 10, 202419.8319.8319.6019.6119.40-0.61%140,000
Sep 9, 202419.7119.8519.7119.7319.520.15%117,400
Sep 6, 202419.7719.8719.6319.7019.49-0.15%140,300
Sep 5, 202419.6919.8219.4819.7319.520.87%137,900
Sep 4, 202419.6619.7519.4819.5619.35-0.15%88,524
Sep 3, 202419.8119.8119.5019.5919.38-0.76%123,600
Aug 30, 202419.4019.7619.4019.7419.532.28%145,100
Aug 29, 202419.1719.3519.1719.3019.101.21%83,114
Aug 28, 202419.8019.8619.0719.0718.87-3.15%176,500
Aug 27, 202419.8419.8419.5219.6919.48-0.91%95,900
Aug 26, 202419.5919.8719.4819.8719.662.00%128,809
Aug 23, 202419.1719.5519.1219.4819.271.30%122,023
Aug 22, 202419.3519.3519.1719.2318.83-0.05%123,148
Aug 21, 202419.2119.3319.2119.2418.84-0.21%73,600
Aug 20, 202419.3319.3919.1619.2818.880.16%98,142
Aug 19, 202418.8919.3418.8919.2518.852.67%133,500
Aug 16, 202418.6718.8218.6118.7518.36-0.32%66,010
Aug 15, 202418.9418.9918.8118.8118.42-0.90%98,500
Aug 14, 202418.6318.9818.6118.9818.581.99%63,800
Aug 13, 202418.6518.8818.5218.6118.22-0.43%81,472
Aug 12, 202418.5518.8418.5518.6918.301.52%104,216
Aug 9, 202418.5518.6818.3418.4118.03-0.43%80,900
Aug 8, 202418.5418.5418.4518.4918.10-117,106
Aug 7, 202418.5618.6518.4118.4918.10-0.22%160,300
Aug 6, 202418.8218.8218.4618.5318.14-1.17%131,200
Aug 5, 202418.2918.9018.2218.7518.36-1.32%193,512
Aug 2, 202418.9019.1218.7519.0018.60-0.11%115,821
Aug 1, 202419.0019.1218.8819.0218.62-0.16%84,100