abrdn Global Infrastructure Income Fund (ASGI)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.295 | -1.67613636364 | 17.6 | 17.6 | 16.922 | 396226 | 17.2188399 | CS |
4 | -1.645 | -8.68073878628 | 18.95 | 18.95 | 16.922 | 272146 | 17.63579974 | CS |
12 | -2.885 | -14.289252105 | 20.19 | 20.33 | 16.922 | 173340 | 18.65748327 | CS |
26 | -1.285 | -6.91231845078 | 18.59 | 20.35 | 16.922 | 156438 | 19.0253153 | CS |
52 | -0.965 | -5.28188286809 | 18.27 | 20.35 | 16.58 | 118112 | 18.66641741 | CS |
156 | -3.125 | -15.2961331375 | 20.43 | 20.7699 | 14.96 | 63781 | 18.22196731 | CS |
260 | -1.695 | -8.92105263158 | 19 | 23 | 14.96 | 52999 | 18.46492043 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736379600 | 17.28 | 0.11 | 0.64 | 17.1 | 17.28 | 17.02 | 161816 |
1736293200 | 17.17 | 0.14 | 0.82 | 17.11 | 17.28 | 17.01 | 330817 |
1736206800 | 17.03 | -0.41 | -2.35 | 17.43 | 17.4585 | 16.922 | 573918 |
1735947600 | 17.44 | -0.13 | -0.74 | 17.6 | 17.6 | 17.345 | 518353 |
1735861200 | 17.57 | 0.04 | 0.23 | 17.745 | 17.77 | 17.54 | 279142 |
1735688400 | 17.53 | -0.24 | -1.35 | 17.68 | 17.85 | 17.4 | 428056 |
1735602000 | 17.77 | -0.37 | -2.04 | 17.86 | 17.865 | 17.6 | 167599 |
1735342800 | 18.14 | -0.17 | -0.93 | 18.1922 | 18.29 | 17.96 | 155542 |
1735256400 | 18.31 | 0.25 | 1.38 | 17.98 | 18.36 | 17.98 | 222467 |
1735077840 | 18.06 | 0.12 | 0.67 | 17.94 | 18.12 | 17.9 | 123999 |
1734997200 | 17.94 | 0.23 | 1.30 | 17.72 | 17.99 | 17.6834 | 233669 |
1734738000 | 17.71 | 0.34 | 1.96 | 17.445 | 17.8 | 17.35 | 234335 |
1734651600 | 17.37 | -0.23 | -1.31 | 17.67 | 17.78 | 17.3294 | 276288 |
1734565200 | 17.6 | -0.32 | -1.79 | 17.9 | 17.955 | 17.58 | 199572 |
1734478800 | 17.92 | -0.37 | -2.02 | 18.3431 | 18.346 | 17.92 | 327106 |
1734392400 | 18.29 | -0.45 | -2.40 | 18.7642 | 18.7642 | 18.2401 | 254887 |
1734133200 | 18.74 | -0.12 | -0.64 | 18.95 | 18.95 | 18.69 | 138919 |
1734046800 | 18.86 | -0.18 | -0.95 | 18.96 | 18.98 | 18.8234 | 174371 |
1733960400 | 19.04 | -0.28 | -1.45 | 19.5092 | 19.5282 | 19 | 211428 |
1733874000 | 19.32 | -0.35 | -1.78 | 19.65 | 19.67 | 19.32 | 142650 |
1733787600 | 19.67 | -0.03 | -0.15 | 19.77 | 19.8296 | 19.6552 | 103141 |
1733528400 | 19.7 | -0.07 | -0.35 | 19.785 | 19.83 | 19.68 | 105094 |
1733442000 | 19.77 | 0.13 | 0.66 | 19.67 | 19.8099 | 19.65 | 90323 |
1733355600 | 19.64 | -0.04 | -0.20 | 19.73 | 19.74 | 19.62 | 89016 |
1733269200 | 19.68 | -0.11 | -0.56 | 19.8878 | 19.95 | 19.68 | 97088 |
1733182800 | 19.79 | -0.07 | -0.35 | 19.92 | 19.94 | 19.78 | 119715 |
1732917840 | 19.86 | 0.1 | 0.51 | 19.8 | 19.86 | 19.78 | 68860 |
1732750800 | 19.76 | 0.13 | 0.66 | 19.695 | 19.8 | 19.651 | 100782 |
1732664400 | 19.63 | -0.02 | -0.10 | 19.68 | 19.72 | 19.63 | 124330 |
1732578000 | 19.65 | 0.09 | 0.49 | 19.62 | 19.69 | 19.59 | 83231 |
1732318800 | 19.555 | -0.06 | -0.28 | 19.57 | 19.6182 | 19.51 | 98459 |
1732232400 | 19.61 | -0.16 | -0.81 | 19.589 | 19.69 | 19.56 | 96197 |
1732146000 | 19.77 | 0.15 | 0.76 | 19.725 | 19.77 | 19.65 | 107894 |
1732059600 | 19.62 | 0 | 0.00 | 19.68 | 19.7993 | 19.5 | 156353 |
1731973200 | 19.62 | 0.39 | 2.03 | 19.3799 | 19.74 | 19.3103 | 221936 |
1731714000 | 19.23 | 0.07 | 0.37 | 19.2455 | 19.2985 | 19.12 | 161649 |
1731627600 | 19.16 | 0.05 | 0.26 | 19.1528 | 19.3457 | 19.14 | 107876 |
1731541200 | 19.11 | -0.09 | -0.47 | 19.2618 | 19.28 | 19.1 | 112960 |
1731454800 | 19.2 | -0.22 | -1.13 | 19.48 | 19.4999 | 19.17 | 142640 |
1731368400 | 19.42 | 0.06 | 0.31 | 19.4015 | 19.5 | 19.36 | 132638 |
1731109200 | 19.36 | 0.01 | 0.05 | 19.2101 | 19.4447 | 19.2101 | 101351 |
1731022800 | 19.35 | 0.28 | 1.47 | 19.2 | 19.42 | 19.13 | 155889 |
1730936400 | 19.07 | -0.59 | -3.00 | 19.65 | 19.68 | 19.06 | 284533 |
1730850000 | 19.66 | 0.05 | 0.25 | 19.66 | 19.74 | 19.5 | 110274 |
1730763600 | 19.61 | -0.03 | -0.15 | 19.69 | 19.8179 | 19.57 | 104307 |
1730500800 | 19.64 | 0.04 | 0.20 | 19.7 | 19.8254 | 19.62 | 142624 |
1730414400 | 19.6 | -0.21 | -1.06 | 19.815 | 19.84 | 19.5 | 179281 |
1730328000 | 19.81 | -0.01 | -0.05 | 19.87 | 19.92 | 19.7732 | 111171 |
1730241600 | 19.82 | -0.26 | -1.29 | 20.0894 | 20.0894 | 19.75 | 145511 |
1730155200 | 20.08 | 0.06 | 0.30 | 20.1 | 20.12 | 19.96 | 160931 |
1729896000 | 20.02 | 0.05 | 0.25 | 20.1 | 20.13 | 19.92 | 129918 |
1729809600 | 19.97 | -0.22 | -1.09 | 20.0668 | 20.09 | 19.9306 | 82145 |
1729723200 | 20.19 | -0.05 | -0.25 | 20.26 | 20.33 | 20.1206 | 137932 |
1729636800 | 20.24 | 0.04 | 0.20 | 20.254 | 20.33 | 20.1801 | 173232 |
1729550400 | 20.2 | -0.01 | -0.05 | 20.26 | 20.31 | 20.17 | 118378 |
1729291200 | 20.21 | 0.03 | 0.12 | 20.19 | 20.29 | 20.15 | 94443 |
1729204800 | 20.185 | 0.08 | 0.40 | 20.15 | 20.22 | 20.12 | 96043 |
1729118400 | 20.105 | 0.13 | 0.63 | 20.06 | 20.3 | 20.045 | 135458 |
1729032000 | 19.98 | -0.08 | -0.40 | 20.07 | 20.13 | 19.98 | 85937 |
1728945600 | 20.06 | 0.16 | 0.80 | 20.04 | 20.1 | 19.95 | 105572 |
1728686400 | 19.9 | -0.02 | -0.10 | 19.88 | 20.015 | 19.77 | 121409 |
1728600000 | 19.92 | 0.02 | 0.10 | 19.9094 | 20 | 19.8505 | 99646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.