Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Abrdn Global Infrastructure Income Fund (ASGI)

Compare
18.37
-0.07
(-0.38%)
At close: April 3 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202518.3018.5518.2518.3718.37148,700
Apr 2, 202518.4618.5018.2718.4418.44117,900
Apr 1, 202518.4618.4618.2518.4318.43103,200
Mar 31, 202518.4818.4818.2518.3918.39200,600
Mar 28, 202518.3718.5118.3318.4918.4995,800
Mar 27, 202518.3018.4318.2618.3118.31101,300
Mar 26, 202518.4418.5018.2718.3718.37175,100
Mar 25, 2025 0.19 Dividend
Mar 25, 202518.4618.5418.3518.3718.37165,200
Mar 24, 202518.6418.6418.5418.6018.41145,000
Mar 21, 202518.5318.5518.4518.5218.33109,900
Mar 20, 202518.5518.5518.4218.5318.34104,600
Mar 19, 202518.3718.5918.3118.4418.25183,700
Mar 18, 202518.4018.4318.2518.3718.18143,900
Mar 17, 202518.1018.3418.1018.3318.14153,400
Mar 14, 202517.8518.1517.8518.1017.92125,800
Mar 13, 202517.9817.9817.8217.8817.7084,200
Mar 12, 202517.9017.9817.8317.8917.71109,500
Mar 11, 202517.8617.9817.8017.8517.67151,600
Mar 10, 202518.0918.1517.9117.9117.73137,900
Mar 7, 202517.9218.1717.8318.0917.91186,300
Mar 6, 202517.9118.0817.8317.8517.67225,700
Mar 5, 202518.0018.0217.8517.9417.76130,400
Mar 4, 202517.9118.0517.8517.9017.72115,000
Mar 3, 202518.0018.1417.9117.9517.77164,600
Feb 28, 202518.0118.0617.9417.9917.81133,800
Feb 27, 202518.1818.1817.8517.9617.7898,300
Feb 26, 202518.0118.1918.0118.0817.9076,100
Feb 25, 202518.0018.0617.9117.9917.81121,100
Feb 24, 202517.9418.0517.9117.9517.77105,900
Feb 21, 2025 0.19 Dividend
Feb 21, 202518.0918.1017.9717.9917.81136,200
Feb 20, 202518.1518.2518.0818.2117.84109,900
Feb 19, 202518.2818.2818.1018.2017.83171,000
Feb 18, 202518.0418.2918.0218.2917.91227,600
Feb 14, 202518.1218.2018.0618.0917.72186,200
Feb 13, 202517.8718.0817.8318.0617.69203,200
Feb 12, 202517.8017.8717.7217.7617.40193,400
Feb 11, 202517.8517.8517.7017.8517.48102,600
Feb 10, 202517.9017.9017.7517.8017.43162,800
Feb 7, 202517.8218.0017.7617.7817.4189,900
Feb 6, 202517.9517.9717.8117.8217.45134,900
Feb 5, 202517.8118.0117.8117.9117.54153,800
Feb 4, 202517.8017.9017.7017.7017.34122,900
Feb 3, 202517.7617.9017.6517.8117.44186,200
Jan 31, 202518.0018.0217.7517.8217.45200,800
Jan 30, 202517.7617.9817.7617.8817.51161,500
Jan 29, 202517.8017.8917.6417.6817.32152,000
Jan 28, 202517.5717.7917.5417.7617.40137,800
Jan 27, 202517.8017.8017.5317.6117.25176,500
Jan 24, 2025 0.20 Dividend
Jan 24, 202517.8117.9017.7517.8217.45265,400
Jan 23, 202517.9117.9817.7017.9117.35145,400
Jan 22, 202518.1218.1817.8117.8317.27296,100
Jan 21, 202518.1318.2518.1218.1417.57213,200
Jan 17, 202518.1018.2618.0818.1117.54213,000
Jan 16, 202517.7518.0617.6518.0417.47209,000
Jan 15, 202517.5717.7417.5717.6717.11269,400
Jan 14, 202517.3917.4717.3717.3816.83134,800
Jan 13, 202517.2917.3817.2217.3316.78302,000
Jan 10, 202517.3217.3517.2217.3116.77345,200
Jan 8, 202517.1517.2817.0217.2816.74164,000
Jan 7, 202517.0417.2817.0117.1716.63342,600
Jan 6, 202517.4417.4616.9217.0316.49594,300
Jan 3, 202517.5517.6017.3417.4416.89532,600
Jan 2, 202517.7017.7717.5417.5717.02285,000
Dec 31, 202417.6817.8517.4017.5316.98428,100
Dec 30, 2024 0.20 Dividend
Dec 30, 202417.7917.8617.6017.7717.21171,500
Dec 27, 202418.2218.3017.9618.1417.38157,500
Dec 26, 202417.9818.3617.9818.3117.54222,500
Dec 24, 202417.9418.1217.9018.0617.30124,000
Dec 23, 202417.7217.9917.6817.9417.18234,400
Dec 20, 202417.3917.8017.3517.7116.96237,800
Dec 19, 202417.6517.7817.3317.3716.64280,400
Dec 18, 202417.9017.9517.5817.6016.86203,600
Dec 17, 202418.3818.3817.9117.9217.16331,900
Dec 16, 202418.7518.7618.2418.2917.52257,300
Dec 13, 202418.8518.9518.6918.7417.95148,800
Dec 12, 202419.0319.0318.8218.8618.06185,200
Dec 11, 202419.4019.5319.0019.0418.24213,800
Dec 10, 202419.6319.6719.3219.3218.51144,000
Dec 9, 202419.7819.8319.6619.6718.84105,200
Dec 6, 202419.8019.8319.6819.7018.87106,300
Dec 5, 202419.6819.8119.6519.7718.9491,000
Dec 4, 202419.6819.7419.6219.6418.8190,700
Dec 3, 202419.8519.9519.6819.6818.85103,100
Dec 2, 202419.8319.9419.7819.7918.96125,700
Nov 29, 202419.8919.8919.7819.8619.0281,800
Nov 27, 202419.7519.8019.6519.7618.93103,000
Nov 26, 202419.6519.7219.6319.6318.80128,700
Nov 25, 202419.6019.6919.5919.6518.8286,200
Nov 22, 202419.6219.6219.5119.5618.73101,400
Nov 21, 2024 0.21 Dividend
Nov 21, 202419.6919.9619.5619.6118.78103,900
Nov 20, 202419.7219.7719.6519.7718.74109,300
Nov 19, 202419.6519.8019.5019.6218.59169,000
Nov 18, 202419.2819.7419.2819.6218.59226,000
Nov 15, 202419.1519.3019.1219.2318.22170,400
Nov 14, 202419.1519.3519.1419.1618.16109,300
Nov 13, 202419.1919.2819.1019.1118.11114,900
Nov 12, 202419.4219.5019.1719.2018.20145,300
Nov 11, 202419.3719.5019.3619.4218.40142,400
Nov 8, 202419.2919.4419.2119.3618.35103,100
Nov 7, 202419.1219.4219.1019.3518.34157,600
Nov 6, 202419.6719.6819.0619.0718.07288,300
Nov 5, 202419.6619.7419.5019.6618.63110,600
Nov 4, 202419.6919.8219.5719.6118.58105,700
Nov 1, 202419.7019.8319.6219.6418.61142,800
Oct 31, 202419.9019.9019.5019.6018.57192,500
Oct 30, 202419.9019.9219.7719.8118.77113,800
Oct 29, 202420.1020.1019.7519.8218.78151,500
Oct 28, 202420.0220.1219.9620.0819.03162,800
Oct 25, 202420.1020.1319.9220.0218.97129,900
Oct 24, 2024 0.21 Dividend
Oct 24, 202420.0520.0919.9319.9718.9285,400
Oct 23, 202420.2620.3320.1220.1918.93139,200
Oct 22, 202420.2520.3320.1820.2418.98174,700
Oct 21, 202420.2620.3120.1720.2018.94118,400
Oct 18, 202420.1920.2920.1520.2118.9594,400
Oct 17, 202420.1520.2220.1220.1818.9396,000
Oct 16, 202420.0620.3020.0520.1018.85135,500
Oct 15, 202420.0720.1319.9819.9818.7485,900
Oct 14, 202420.0420.1019.9520.0618.81105,500
Oct 11, 202419.8820.0119.7719.9018.66122,300
Oct 10, 202419.8020.0019.8019.9218.68104,500
Oct 9, 202419.9620.0619.8519.9018.66140,900
Oct 8, 202420.1920.1919.8119.8518.62124,800
Oct 7, 202420.0920.2420.0320.1118.86141,900
Oct 4, 202420.2120.2819.9220.0818.83138,500
Oct 3, 202420.0320.3020.0320.0618.81156,100
Oct 2, 202420.2520.2520.0920.1518.90109,500
Oct 1, 202420.3520.3520.1020.1818.9390,900
Sep 30, 202420.1520.3520.1220.2118.95186,200
Sep 27, 202420.0320.2420.0020.0618.81138,600
Sep 26, 202419.9120.0819.8119.8618.62148,300
Sep 25, 202420.0420.1519.8419.8718.6374,600
Sep 24, 202420.2120.2120.0120.1018.8590,500
Sep 23, 202419.7820.1819.7820.1018.85124,400
Sep 20, 2024 0.21 Dividend
Sep 20, 202419.6420.0519.6419.7618.53146,200
Sep 19, 202420.0020.0519.8519.9118.47144,100
Sep 18, 202419.7720.0519.6419.9618.52132,300
Sep 17, 202419.8920.0719.6619.6818.26133,200
Sep 16, 202420.0420.1819.7519.8718.44126,800
Sep 13, 202419.9520.1719.9220.0418.60115,600
Sep 12, 202419.9020.1019.7019.8518.42165,700
Sep 11, 202419.6719.8919.6219.8518.42163,300
Sep 10, 202419.8319.8319.6019.6118.20140,000
Sep 9, 202419.7119.8519.7119.7318.31117,400
Sep 6, 202419.7719.8719.6319.7018.28140,300
Sep 5, 202419.6919.8219.4819.7318.31137,900
Sep 4, 202419.6619.7519.4819.5618.1588,500
Sep 3, 202419.8119.8119.5019.5918.18123,600
Aug 30, 202419.4019.7619.4019.7418.32145,100
Aug 29, 202419.1719.3519.1719.3017.9183,100
Aug 28, 202419.8019.8619.0719.0717.70176,500
Aug 27, 202419.8419.8419.5219.6918.2795,900
Aug 26, 202419.5919.8719.4819.8718.44128,700
Aug 23, 2024 0.20 Dividend
Aug 23, 202419.1719.5519.1219.4818.08122,000
Aug 22, 202419.3519.3519.1719.2317.66123,100
Aug 21, 202419.2119.3319.2119.2417.6773,600
Aug 20, 202419.3319.3919.1619.2817.7098,100
Aug 19, 202418.8919.3418.8919.2517.68133,500
Aug 16, 202418.6718.8218.6118.7517.2266,000
Aug 15, 202418.9418.9918.8118.8117.2798,500
Aug 14, 202418.6318.9818.6118.9817.4363,800
Aug 13, 202418.6518.8818.5218.6117.0981,400
Aug 12, 202418.5518.8418.5518.6917.16104,000
Aug 9, 202418.5518.6718.3418.4116.9180,900
Aug 8, 202418.5418.5418.4518.4916.98117,100
Aug 7, 202418.5618.6518.4118.4916.98160,300
Aug 6, 202418.8218.8218.4618.5317.02131,200
Aug 5, 202418.2918.9018.2218.7517.22193,500
Aug 2, 202418.9019.1218.7519.0017.45115,800
Aug 1, 202419.0019.1218.8819.0217.4784,100
Jul 31, 202418.9219.1618.7019.0517.49235,900
Jul 30, 202418.5118.7018.5118.6817.15101,400
Jul 29, 202418.3618.5118.1918.4216.91146,700
Jul 26, 202418.5018.5518.2518.3116.81175,700
Jul 25, 202418.5518.9418.4718.4716.96110,100
Jul 24, 2024 0.20 Dividend
Jul 24, 202418.9818.9818.4818.4816.97187,500
Jul 23, 202419.4019.4019.0319.1117.36297,800
Jul 22, 202419.3319.4319.1919.3617.59166,800
Jul 19, 202418.9519.3418.7719.3117.55928,200
Jul 18, 202419.2219.3318.7818.7917.07216,600
Jul 17, 202419.0119.3718.8519.3017.54177,600
Jul 16, 202419.3319.5619.0019.0017.26321,800
Jul 15, 202418.9619.3418.9219.1817.43246,100
Jul 12, 202418.7418.9518.7418.8317.11164,100
Jul 11, 202418.7718.8818.7118.7517.0496,700
Jul 10, 202418.5918.8418.5918.7517.0488,700
Jul 9, 202418.8318.9118.5818.5916.89146,100
Jul 8, 202418.7518.9618.7518.8917.16211,300
Jul 5, 202418.7418.8218.6218.6916.9886,300
Jul 3, 202418.5318.7018.5218.6316.9353,400
Jul 2, 202418.3418.5918.3018.5816.88106,700
Jul 1, 202418.3918.4318.3018.3916.7177,000
Jun 28, 202418.4318.5418.2618.3016.63118,200
Jun 27, 202418.3018.5018.3018.3316.66117,500
Jun 26, 202418.3518.4318.2518.3416.6697,000
Jun 25, 202418.5218.5918.3618.4316.7573,600
Jun 24, 202418.3618.6018.3618.4216.7392,200
Jun 21, 2024 0.21 Dividend
Jun 21, 202418.3018.5018.2718.3516.6875,300
Jun 20, 202418.3418.5718.3418.5516.6676,000
Jun 18, 202418.4318.4518.3018.3516.4954,400
Jun 17, 202418.6118.6118.2018.4316.56135,200
Jun 14, 202418.6818.7018.5018.5716.6870,800
Jun 13, 202418.7818.8718.5618.7916.8841,300
Jun 12, 202418.7518.9318.6818.7016.8078,900
Jun 11, 202418.7618.7618.6018.6316.7437,300
Jun 10, 202418.8018.8618.7618.8316.9257,600
Jun 7, 202418.8218.8918.7818.8916.9734,400
Jun 6, 202418.9518.9918.8118.8516.9355,200
Jun 5, 202418.9619.1318.8018.8516.9399,700
Jun 4, 202418.8319.0718.8118.8716.9546,900
Jun 3, 202418.8619.4218.7818.9116.99109,200
May 31, 202418.8218.8418.7018.7516.8461,000
May 30, 202418.4418.7018.3118.6816.78101,700
May 29, 202418.8018.8218.4318.4516.5779,200
May 28, 202418.8519.0518.8018.8316.9259,200
May 24, 202418.8218.9318.8118.8616.9449,200
May 23, 202419.1419.1418.8218.8216.9179,900
May 22, 2024 0.20 Dividend
May 22, 202419.1219.2019.0619.0917.1576,000
May 21, 202419.1219.4619.1019.3717.2292,300
May 20, 202419.0019.1919.0019.1016.9870,200
May 17, 202418.8618.9718.8318.9516.8575,500
May 16, 202418.8019.1118.8018.9216.8292,900
May 15, 202419.1519.2518.7918.7916.71105,300
May 14, 202418.9919.1418.7719.0016.89139,700
May 13, 202418.6819.1218.6619.0816.96117,600
May 10, 202418.3418.6518.3418.6516.58141,500
May 9, 202418.0018.2417.9618.2416.2255,200
May 8, 202417.9117.9917.9117.9615.9779,400
May 7, 202417.8517.9917.8517.8915.9142,900
May 6, 202417.7417.9017.7417.8715.8940,000
May 3, 202417.6517.8817.6517.7615.7966,900
May 2, 202417.3817.6917.3817.6115.66118,200
May 1, 202417.2017.4317.1717.3215.4060,900
Apr 30, 202417.3817.3817.1817.1915.2845,400
Apr 29, 202417.2217.4117.2217.3415.4269,000
Apr 26, 202417.4017.4217.2017.2115.3046,000
Apr 25, 202417.2417.3617.1717.3315.4159,800
Apr 24, 202417.2317.3117.1317.3115.3950,000
Apr 23, 202416.9617.2016.9217.1915.2847,500
Apr 22, 2024 0.15 Dividend
Apr 22, 202416.8617.0016.7716.9715.0956,100
Apr 19, 202416.8316.9416.8316.9214.9145,800
Apr 18, 202416.7616.8816.7416.7414.7587,400
Apr 17, 202416.6416.7716.6416.7414.7564,700
Apr 16, 202416.7916.9016.5816.6014.6383,400
Apr 15, 202417.0417.1116.7316.7414.7559,700
Apr 12, 202417.2017.2416.9516.9714.9562,800
Apr 11, 202417.3117.3117.1517.2215.17104,500
Apr 10, 202417.4617.4817.2917.2915.2465,600
Apr 9, 202417.4517.5717.4517.5215.4455,900
Apr 8, 202417.4217.4817.4217.4615.3962,200
Apr 5, 202417.4517.5017.4417.4515.3858,300
Apr 4, 202417.6517.6517.4517.4515.3846,500

Related Tickers

EIC Eagle Point Income Company Inc.
14.84
-2.34%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
15.04
-2.59%
 
EICC Eagle Point Income Company Inc.
25.01
-0.26%
 
WDI Western Asset Diversified Income Fund
14.27
-1.38%
 
FSCO FS Credit Opportunities Corp.
6.83
-2.98%
 
THQ Abrdn Healthcare Opportunities Fund
20.13
-1.28%
 
FAX Abrdn Asia-Pacific Income Fund Inc
15.73
-1.01%
 
PAXS PIMCO Access Income Fund
15.86
-1.61%
 
ACP Abrdn Income Credit Strategies Fund
5.79
-1.53%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.86
-1.35%