abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest (ASGI)

Historical Prices For abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest (ASGI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.46	18.50	18.27	18.44	118,132	18.44
4/01/2025	18.46	18.46	18.25	18.43	103,156	18.43
3/31/2025	18.48	18.48	18.25	18.39	200,642	18.39
3/28/2025	18.37	18.51	18.34	18.49	95,848	18.49
3/27/2025	18.30	18.43	18.26	18.31	101,304	18.31
3/26/2025	18.44	18.50	18.27	18.37	175,127	18.37
3/25/2025	18.46	18.54	18.35	18.37	165,177	18.37
3/24/2025	18.64	18.64	18.54	18.60	145,029	18.41
3/21/2025	18.53	18.55	18.45	18.52	109,859	18.33
3/20/2025	18.55	18.55	18.42	18.53	104,623	18.34
3/19/2025	18.37	18.59	18.31	18.44	183,747	18.25
3/18/2025	18.40	18.43	18.25	18.37	143,948	18.18
3/17/2025	18.10	18.34	18.10	18.33	153,447	18.14
3/14/2025	17.85	18.15	17.85	18.10	125,760	17.92
3/13/2025	17.98	17.98	17.82	17.88	84,197	17.70
3/12/2025	17.90	17.98	17.83	17.89	109,473	17.71
3/11/2025	17.86	17.98	17.80	17.85	151,639	17.67
3/10/2025	18.09	18.15	17.91	17.91	137,934	17.73
3/07/2025	17.92	18.17	17.83	18.09	186,308	17.91
3/06/2025	17.91	18.09	17.84	17.85	225,659	17.67
3/05/2025	18.00	18.02	17.85	17.94	130,369	17.76
3/04/2025	17.91	18.05	17.85	17.90	115,031	17.72
3/03/2025	18.00	18.14	17.91	17.95	164,563	17.77
2/28/2025	18.01	18.06	17.95	17.99	133,834	17.81
2/27/2025	18.18	18.18	17.85	17.96	98,308	17.78
2/26/2025	18.01	18.19	18.01	18.08	76,109	17.90
2/25/2025	18.00	18.06	17.91	17.99	121,061	17.81
2/24/2025	17.94	18.05	17.91	17.95	105,941	17.77
2/21/2025	18.09	18.10	17.97	17.99	136,202	17.81
2/20/2025	18.15	18.25	18.08	18.21	109,909	17.84
2/19/2025	18.28	18.28	18.10	18.20	171,033	17.83
2/18/2025	18.04	18.29	18.02	18.29	227,622	17.91
2/14/2025	18.12	18.20	18.06	18.09	186,202	17.72
2/13/2025	17.87	18.08	17.83	18.06	203,211	17.69
2/12/2025	17.80	17.87	17.72	17.76	193,395	17.40
2/11/2025	17.85	17.85	17.70	17.85	102,632	17.48
2/10/2025	17.90	17.90	17.75	17.80	162,795	17.43
2/07/2025	17.82	18.00	17.76	17.78	89,872	17.41
2/06/2025	17.95	17.97	17.81	17.82	134,891	17.45
2/05/2025	17.81	18.01	17.81	17.91	153,804	17.54
2/04/2025	17.80	17.90	17.70	17.70	122,928	17.34
2/03/2025	17.76	17.90	17.65	17.81	186,218	17.44
1/31/2025	18.00	18.02	17.75	17.82	200,838	17.45
1/30/2025	17.76	17.98	17.76	17.88	161,525	17.51
1/29/2025	17.80	17.89	17.64	17.68	152,047	17.32
1/28/2025	17.57	17.79	17.54	17.76	137,797	17.40
1/27/2025	17.80	17.80	17.53	17.61	176,503	17.25
1/24/2025	17.81	17.90	17.75	17.82	265,403	17.45
1/23/2025	17.91	17.98	17.70	17.91	145,355	17.35
1/22/2025	18.12	18.18	17.81	17.83	296,145	17.27
1/21/2025	18.13	18.25	18.12	18.14	213,230	17.57
1/17/2025	18.10	18.26	18.08	18.11	212,972	17.54
1/16/2025	17.75	18.06	17.65	18.04	209,025	17.47
1/15/2025	17.57	17.74	17.57	17.67	269,404	17.11
1/14/2025	17.39	17.47	17.37	17.38	134,794	16.83
1/13/2025	17.29	17.38	17.22	17.33	302,021	16.78
1/10/2025	17.32	17.35	17.21	17.31	345,239	16.77
1/08/2025	17.15	17.28	17.02	17.28	164,019	16.74
1/07/2025	17.04	17.28	17.01	17.17	342,562	16.63
1/06/2025	17.44	17.46	16.92	17.03	594,261	16.49
1/03/2025	17.55	17.60	17.34	17.44	532,631	16.89