abrdn Global Infrastructure Income Fund Historical Data - ASGI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
abrdn Global Infrastructure Income Fund (ASGI)
abrdn Global Infrastructure Income Fund (ASGI) Historical

abrdn Global Infrastructure Income Fund (ASGI)

17.21

-0.12

(-0.69%)

Closed April 29 4:00PM

Delayed by 15 minutes

17.21

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.38	2.25787284611	16.83	17.42	16.77	51158	17.14771994	CS
4	-0.64	-3.58543417367	17.85	17.8799	16.58	69992	17.22842591	CS
12	-0.4	-2.2714366837	17.61	17.8799	16.58	72455	17.40291993	CS
26	2.07	13.6723910172	15.14	18.5499	14.96	80167	17.31415523	CS
52	-0.49	-2.76836158192	17.7	18.5499	14.96	66378	17.18807124	CS
156	-3.54	-17.0602409639	20.75	23	14.96	38031	18.02815565	CS
260	-1.79	-9.42105263158	19	23	14.96	37549	18.14138196	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	17.21	-0.12	-0.69	17.4	17.42	17.2	45980
1714084800	17.33	0.02	0.12	17.21	17.36	17.175	56429
1713998400	17.31	0.12	0.70	17.23	17.31	17.1258	49953
1713912000	17.19	0.22	1.30	16.96	17.2	16.92	47514
1713825600	16.97	0.05	0.30	16.86	17	16.77	56052
1713566400	16.92	0.18	1.08	16.83	16.94	16.83	45844
1713480000	16.739999	0	0.00	16.76	16.88	16.739999	87396
1713393600	16.739999	0.13	0.81	16.64	16.77	16.64	64785
1713307200	16.605	-0.13	-0.81	16.64	16.649999	16.579999	74276
1713220800	16.739999	-0.23	-1.36	17.04	17.115	16.73	59732
1712961600	16.97	-0.25	-1.45	17.2	17.24	16.95	62833
1712875200	17.22	-0.07	-0.40	17.31	17.32	17.15	104508
1712788800	17.29	-0.23	-1.31	17.41	17.41	17.2873	61000
1712702400	17.52	0.06	0.34	17.45	17.57	17.45	55918
1712616000	17.46	0.01	0.06	17.42	17.48	17.42	62210
1712356800	17.45	0	0.00	17.44	17.46	17.44	52305
1712270400	17.45	-0.04	-0.23	17.65	17.65	17.45	46487
1712184000	17.49	-0.19	-1.07	17.65	17.65	17.48	132600
1712097600	17.68	-0.02	-0.11	17.625	17.7	17.625	124950
1712011200	17.7	-0.05	-0.28	17.85	17.8799	17.67	85048
1711665600	17.75	0	0.00	17.85	17.87	17.75	85274
1711579200	17.75	0.24	1.37	17.51	17.75	17.51	58938
1711492800	17.51	-0.08	-0.45	17.57	17.5999	17.51	55487
1711406400	17.59	-0.03	-0.17	17.6	17.64	17.55	53356
1711147200	17.62	-0.05	-0.28	17.68	17.711	17.62	53564
1711060800	17.67	-0.06	-0.34	17.85	17.86	17.64	82606
1710974400	17.73	-0.1	-0.56	17.72	17.76	17.6	52549
1710888000	17.83	0.04	0.22	17.79	17.85	17.67	78744
1710801600	17.79	0.32	1.83	17.5	17.8	17.47	138999
1710542400	17.47	0	0.00	17.44	17.5447	17.44	69069
1710456000	17.47	-0.22	-1.24	17.78	17.78	17.4366	68672
1710369600	17.69	0.03	0.17	17.61	17.7999	17.61	39425
1710283200	17.66	-0.03	-0.17	17.66	17.75	17.57	265377
1710196800	17.69	0.02	0.11	17.74	17.749	17.571	52417
1709941200	17.67	0.03	0.17	17.62	17.7495	17.59	40835
1709854800	17.64	0.13	0.74	17.51	17.66	17.51	89563
1709768400	17.51	0.14	0.81	17.39	17.52	17.39	62532
1709682000	17.37	-0.15	-0.86	17.53	17.5398	17.34	97601
1709595600	17.52	0.21	1.21	17.44	17.59	17.35	99510
1709336400	17.31	0.09	0.52	17.34	17.34	17.1901	86684
1709250000	17.22	0.08	0.47	17.26	17.37	17.16	96735
1709163600	17.14	-0.02	-0.12	17.13	17.19	17.13	38405
1709077200	17.16	0.16	0.94	16.98	17.17	16.98	57623
1708990800	17	-0.13	-0.76	17.11	17.1527	16.9833	63964
1708731600	17.13	-0.02	-0.12	17.26	17.26	17.09	88009
1708645200	17.15	-0.15	-0.87	17.37	17.37	17.135	67370
1708558800	17.3	0.12	0.70	17.2	17.3	17.16	89367
1708472400	17.18	-0.06	-0.35	17.22	17.35	17.16	31485
1708126800	17.24	-0.03	-0.17	17.2	17.34	17.11	94682
1708040400	17.27	0.03	0.17	17.2	17.395	17.2	72801
1707954000	17.24	-0.15	-0.87	17.38	17.4332	17.22	63763
1707867600	17.391	-0.12	-0.68	17.46	17.66	17.38	65590
1707781200	17.51	-0.15	-0.85	17.72	17.75	17.51	45715
1707522000	17.66	-0.01	-0.06	17.64	17.69	17.6	47443
1707435600	17.67	0.09	0.51	17.52	17.71	17.52	51450
1707349200	17.58	0.07	0.40	17.51	17.59	17.47	27736
1707262800	17.51	0.12	0.69	17.46	17.615	17.45	75057
1707176400	17.39	-0.05	-0.29	17.4	17.4381	17.26	80903
1706917200	17.44	-0.13	-0.74	17.61	17.61	17.38	83245
1706830800	17.57	0.22	1.27	17.38	17.57	17.36	131336
1706744400	17.35	-0.11	-0.63	17.4	17.56	17.35	140357
1706658000	17.46	-0.05	-0.29	17.54	17.5799	17.35	65342
1706571600	17.51	-0.04	-0.23	17.62	17.62	17.44	61216

abrdn Global Infrastruct...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions