Skip to main content
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
17.99
-0.03 (-0.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.0918.1017.9717.9917.99-1.21%136,202
Feb 20, 202518.1518.2518.0818.2118.020.05%109,925
Feb 19, 202518.2818.2818.1018.2018.01-0.49%171,033
Feb 18, 202518.0418.2918.0218.2918.101.11%227,622
Feb 14, 202518.1218.2018.0618.0917.900.17%186,202
Feb 13, 202517.8718.0817.8318.0617.871.69%203,211
Feb 12, 202517.8017.8717.7217.7617.57-0.50%193,396
Feb 11, 202517.8517.8517.7017.8517.660.28%102,637
Feb 10, 202517.9017.9017.7517.8017.610.11%162,795
Feb 7, 202517.8218.0017.7617.7817.59-0.22%89,872
Feb 6, 202517.9517.9717.8117.8217.63-0.50%134,891
Feb 5, 202517.8118.0117.8117.9117.721.19%153,804
Feb 4, 202517.8017.9017.7017.7017.52-0.62%122,928
Feb 3, 202517.7617.9017.6517.8117.62-0.06%186,223
Jan 31, 202518.0018.0217.7517.8217.63-0.34%200,838
Jan 30, 202517.7617.9817.7617.8817.691.13%161,525
Jan 29, 202517.8017.8917.6417.6817.50-0.45%152,052
Jan 28, 202517.5717.7917.5417.7617.570.85%137,797
Jan 27, 202517.8017.8017.5317.6117.43-1.18%176,509
Jan 24, 202517.8117.9017.7517.8217.63-0.50%265,403
Jan 23, 202517.9117.9817.7017.9117.530.45%145,355
Jan 22, 202518.1218.1817.8117.8317.45-1.71%296,320
Jan 21, 202518.1318.2518.1218.1417.750.17%213,292
Jan 17, 202518.1018.2618.0818.1117.720.39%212,972
Jan 16, 202517.7518.0617.6518.0417.652.09%209,025
Jan 15, 202517.5717.7417.5717.6717.291.67%269,498
Jan 14, 202517.3917.4717.3717.3817.010.29%134,839
Jan 13, 202517.2917.3817.2217.3316.960.12%302,021
Jan 10, 202517.3217.3517.2217.3116.940.17%345,239
Jan 8, 202517.1517.2817.0217.2816.910.64%164,019
Jan 7, 202517.0417.2817.0117.1716.800.82%342,712
Jan 6, 202517.4417.4616.9217.0316.67-2.35%594,262
Jan 3, 202517.5517.6017.3517.4417.07-0.74%532,631
Jan 2, 202517.7017.7717.5417.5717.190.23%286,834
Dec 31, 202417.6817.8517.4017.5317.15-1.35%428,081
Dec 30, 202417.7917.8717.6017.7717.39-2.04%171,520
Dec 27, 202418.2218.3017.9618.1417.55-0.93%157,495
Dec 26, 202417.9818.3617.9818.3117.721.38%222,467
Dec 24, 202417.9418.1217.9018.0617.480.67%123,999
Dec 23, 202417.7217.9917.6817.9417.361.30%234,461
Dec 20, 202417.3917.8017.3517.7117.141.96%237,756
Dec 19, 202417.6517.7817.3317.3716.81-1.31%280,829
Dec 18, 202417.9017.9617.5817.6017.03-1.79%203,701
Dec 17, 202418.3818.3817.9117.9217.34-2.02%331,887
Dec 16, 202418.7518.7618.2418.2917.70-2.40%257,317
Dec 13, 202418.8518.9518.6918.7418.13-0.64%148,827
Dec 12, 202419.0319.0318.8218.8618.25-0.95%185,206
Dec 11, 202419.4019.5319.0019.0418.43-1.45%213,759
Dec 10, 202419.6319.6719.3219.3218.70-1.78%144,008
Dec 9, 202419.7819.8319.6619.6719.03-0.15%105,179
Dec 6, 202419.8019.8319.6819.7019.06-0.35%106,322
Dec 5, 202419.6819.8119.6519.7719.130.66%91,043
Dec 4, 202419.6819.7419.6219.6419.01-0.20%90,694
Dec 3, 202419.8519.9519.6819.6819.04-0.56%103,133
Dec 2, 202419.8319.9419.7819.7919.15-0.35%125,720
Nov 29, 202419.8919.8919.7819.8619.220.51%81,835
Nov 27, 202419.7519.8019.6519.7619.120.66%102,989
Nov 26, 202419.6519.7219.6319.6319.00-0.10%128,769
Nov 25, 202419.6019.6919.5919.6519.020.49%86,150
Nov 22, 202419.6219.6219.5119.5618.92-0.28%101,425
Nov 21, 202419.6919.9619.5619.6118.98-0.81%103,961
Nov 20, 202419.7219.7719.6519.7718.930.76%109,340
Nov 19, 202419.6519.8019.5019.6218.79-169,125
Nov 18, 202419.2819.7419.2819.6218.792.03%226,137
Nov 15, 202419.1519.3019.1219.2318.410.37%170,542
Nov 14, 202419.1519.3519.1419.1618.340.26%109,280
Nov 13, 202419.1919.2819.1019.1118.30-0.47%114,947
Nov 12, 202419.4219.5019.1719.2018.38-1.13%145,268
Nov 11, 202419.3719.5019.3619.4218.590.31%142,501
Nov 8, 202419.2919.4519.2119.3618.540.05%103,147
Nov 7, 202419.1219.4219.1019.3518.531.47%157,626
Nov 6, 202419.6719.6819.0619.0718.26-3.00%288,378
Nov 5, 202419.6619.7419.5019.6618.820.25%110,598
Nov 4, 202419.6919.8219.5719.6118.78-0.15%105,739
Nov 1, 202419.7019.8319.6219.6418.800.20%142,755
Oct 31, 202419.9019.9019.5019.6018.77-1.06%192,531
Oct 30, 202419.9019.9219.7719.8118.97-0.05%113,842
Oct 29, 202420.1020.1019.7519.8218.98-1.29%151,520
Oct 28, 202420.0220.1219.9620.0819.230.30%162,830
Oct 25, 202420.1020.1319.9220.0219.170.25%129,918
Oct 24, 202420.0520.0919.9319.9719.12-1.09%85,439
Oct 23, 202420.2620.3320.1220.1919.13-0.25%139,192
Oct 22, 202420.2520.3320.1820.2419.180.20%174,677
Oct 21, 202420.2620.3120.1720.2019.14-0.05%118,378
Oct 18, 202420.1920.2920.1520.2119.150.12%94,443
Oct 17, 202420.1520.2220.1220.1919.120.40%96,043
Oct 16, 202420.0620.3020.0520.1119.050.63%135,458
Oct 15, 202420.0720.1319.9819.9818.93-0.40%85,937
Oct 14, 202420.0420.1019.9520.0619.010.80%105,572
Oct 11, 202419.8820.0219.7719.9018.85-0.10%122,279
Oct 10, 202419.8020.0019.8019.9218.870.10%104,541
Oct 9, 202419.9620.0619.8519.9018.850.25%140,936
Oct 8, 202420.1920.1919.8119.8518.81-1.32%124,812
Oct 7, 202420.0920.2420.0320.1219.060.17%141,925
Oct 4, 202420.2120.2819.9220.0819.030.10%138,476
Oct 3, 202420.0320.3020.0320.0619.01-0.45%156,235
Oct 2, 202420.2520.2520.0920.1519.09-0.15%109,454
Oct 1, 202420.3520.3520.1020.1819.12-0.15%90,880
Sep 30, 202420.1520.3520.1220.2119.150.75%186,167
Sep 27, 202420.0320.2420.0020.0619.011.01%138,632