Skip to main content
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
19.62
+0.06 (0.31%)
Nov 21, 2024, 1:57 PM EST - Market open

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.7219.7719.6519.7719.770.76%109,340
Nov 19, 202419.6519.8019.5019.6219.62-169,125
Nov 18, 202419.2819.7419.2819.6219.622.03%226,137
Nov 15, 202419.1519.3019.1219.2319.230.37%170,542
Nov 14, 202419.1519.3519.1419.1619.160.26%109,280
Nov 13, 202419.1919.2819.1019.1119.11-0.47%114,947
Nov 12, 202419.4219.5019.1719.2019.20-1.13%145,268
Nov 11, 202419.3719.5019.3619.4219.420.31%142,501
Nov 8, 202419.2919.4519.2119.3619.360.05%103,147
Nov 7, 202419.1219.4219.1019.3519.351.47%157,626
Nov 6, 202419.6719.6819.0619.0719.07-3.00%288,378
Nov 5, 202419.6619.7419.5019.6619.660.25%110,598
Nov 4, 202419.6919.8219.5719.6119.61-0.15%105,739
Nov 1, 202419.7019.8319.6219.6419.640.20%142,755
Oct 31, 202419.9019.9019.5019.6019.60-1.06%192,531
Oct 30, 202419.9019.9219.7719.8119.81-0.05%113,842
Oct 29, 202420.1020.1019.7519.8219.82-1.29%151,520
Oct 28, 202420.0220.1219.9620.0820.080.30%162,830
Oct 25, 202420.1020.1319.9220.0220.020.25%129,918
Oct 24, 202420.0520.0919.9319.9719.97-1.09%85,439
Oct 23, 202420.2620.3320.1220.1919.98-0.25%139,192
Oct 22, 202420.2520.3320.1820.2420.030.20%174,677
Oct 21, 202420.2620.3120.1720.2019.99-0.05%118,378
Oct 18, 202420.1920.2920.1520.2120.000.12%94,443
Oct 17, 202420.1520.2220.1220.1919.980.40%96,043
Oct 16, 202420.0620.3020.0520.1119.900.63%135,458
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%122,279
Oct 10, 202419.8020.0019.8019.9219.710.10%104,541
Oct 9, 202419.9620.0619.8519.9019.690.25%140,936
Oct 8, 202420.1920.1919.8119.8519.64-1.32%124,812
Oct 7, 202420.0920.2420.0320.1219.910.17%141,925
Oct 4, 202420.2120.2819.9220.0819.870.10%138,476
Oct 3, 202420.0320.3020.0320.0619.85-0.45%156,235
Oct 2, 202420.2520.2520.0920.1519.94-0.15%109,454
Oct 1, 202420.3520.3520.1020.1819.97-0.15%90,880
Sep 30, 202420.1520.3520.1220.2120.000.75%186,167
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%74,569
Sep 24, 202420.2120.2120.0220.1019.89-90,683
Sep 23, 202419.7820.1819.7820.1019.891.72%124,409
Sep 20, 202419.6420.0519.6419.7619.55-0.75%146,207
Sep 19, 202420.0020.0519.8519.9119.50-0.25%144,128
Sep 18, 202419.7720.0519.6419.9619.551.42%132,290
Sep 17, 202419.8920.0719.6619.6819.27-0.96%133,229
Sep 16, 202420.0420.1819.7519.8719.46-0.85%126,843
Sep 13, 202419.9520.1819.9220.0419.620.96%115,611
Sep 12, 202419.9020.1019.7019.8519.44-165,740
Sep 11, 202419.6719.8919.6219.8519.441.22%163,298
Sep 10, 202419.8319.8319.6019.6119.20-0.61%139,954
Sep 9, 202419.7119.8519.7119.7319.320.15%117,379
Sep 6, 202419.7719.8719.6319.7019.29-0.15%140,286
Sep 5, 202419.6919.8219.4819.7319.320.87%137,878
Sep 4, 202419.6619.7519.4819.5619.15-0.15%88,374
Sep 3, 202419.8119.8119.5019.5919.18-0.76%123,564
Aug 30, 202419.4019.7619.4019.7419.332.28%145,075
Aug 29, 202419.1719.3519.1719.3018.901.21%83,114
Aug 28, 202419.8019.8619.0719.0718.67-3.15%176,471
Aug 27, 202419.8419.8419.5219.6919.28-0.91%95,877
Aug 26, 202419.5919.8719.4819.8719.462.00%128,809
Aug 23, 202419.1719.5519.1219.4819.081.30%122,023
Aug 22, 202419.3519.3519.1719.2318.64-0.05%123,148
Aug 21, 202419.2119.3319.2119.2418.65-0.21%73,570
Aug 20, 202419.3319.3919.1619.2818.690.16%98,142
Aug 19, 202418.8919.3418.8919.2518.662.67%133,477
Aug 16, 202418.6718.8218.6118.7518.17-0.32%66,010
Aug 15, 202418.9418.9918.8118.8118.23-0.90%98,484
Aug 14, 202418.6318.9818.6118.9818.401.99%63,768
Aug 13, 202418.6518.8818.5218.6118.04-0.43%81,472
Aug 12, 202418.5518.8418.5518.6918.121.51%104,216
Aug 9, 202418.5518.6818.3418.4117.85-0.42%80,858
Aug 8, 202418.5418.5418.4518.4917.92-117,106
Aug 7, 202418.5618.6518.4118.4917.92-0.22%160,290
Aug 6, 202418.8218.8218.4618.5317.96-1.17%131,186
Aug 5, 202418.2918.9018.2218.7518.17-1.32%193,512
Aug 2, 202418.9019.1218.7519.0018.42-0.11%115,821
Aug 1, 202419.0019.1218.8819.0218.44-0.16%84,069
Jul 31, 202418.9219.1618.7019.0518.461.98%235,862
Jul 30, 202418.5118.7018.5118.6818.111.41%101,449
Jul 29, 202418.3618.5118.1918.4217.850.60%146,718
Jul 26, 202418.5018.5518.2518.3117.75-0.87%175,695
Jul 25, 202418.5518.9418.4718.4717.90-0.05%110,143
Jul 24, 202418.9818.9818.4818.4817.91-3.30%187,493
Jul 23, 202419.4019.4019.0319.1118.32-1.29%297,849
Jul 22, 202419.3319.4319.1919.3618.560.26%166,812
Jul 19, 202418.9519.3418.7719.3118.522.77%928,209
Jul 18, 202419.2219.3418.7818.7918.02-2.64%216,602
Jul 17, 202419.0119.3718.8519.3018.511.58%177,641
Jul 16, 202419.3319.5619.0019.0018.22-0.94%321,750
Jul 15, 202418.9619.3418.9219.1818.391.86%246,114
Jul 12, 202418.7418.9518.7418.8318.060.43%164,132
Jul 11, 202418.7718.8818.7118.7517.98-96,728
Jul 10, 202418.5918.8518.5918.7517.980.86%88,650
Jul 9, 202418.8318.9118.5818.5917.83-1.59%146,111
Jul 8, 202418.7518.9618.7518.8918.111.07%211,324
Jul 5, 202418.7418.8218.6218.6917.920.32%86,345
Jul 3, 202418.5318.7018.5218.6317.860.27%53,426
Jul 2, 202418.3418.6018.3018.5817.821.03%106,693