U.S. Markets open in 1 hr 44 mins

Abrdn Global Infrastructure Income Fund (ASGI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.95+0.03 (+0.16%)
Al cierre: 04:00PM EDT
19.50 +0.55 (+2.90%)
Antes de la apertura del mercado: 07:13AM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 2024------
17 may 202418.8618.9718.8318.9518.9575,500
16 may 202418.8019.1118.8018.9218.9292,900
15 may 202419.1519.2518.7918.7918.79105,300
14 may 202418.9919.1418.7719.0019.00139,700
13 may 202418.6819.1218.6619.0819.08117,600
10 may 202418.3418.6518.3418.6518.65141,500
09 may 202418.0018.2417.9618.2418.2455,200
08 may 202417.9117.9917.9117.9617.9679,400
07 may 202417.8517.9917.8517.8917.8942,900
06 may 202417.7417.9017.7417.8717.8740,000
03 may 202417.6517.8817.6517.7617.7666,900
02 may 202417.3817.6917.3817.6117.61118,200
01 may 202417.2017.4317.1717.3217.3260,900
30 abr 202417.3817.3817.1817.1917.1945,400
29 abr 202417.2217.4117.2217.3417.3469,000
26 abr 202417.4017.4217.2017.2117.2146,000
25 abr 202417.2417.3617.1717.3317.3359,800
24 abr 202417.2317.3117.1317.3117.3150,000
23 abr 202416.9617.2016.9217.1917.1947,500
22 abr 202416.8617.0016.7716.9716.9756,100
19 abr 202416.8316.9416.8316.9216.9245,800
18 abr 202416.7616.8816.7416.7416.7487,400
17 abr 202416.6416.7716.6416.7416.7464,700
16 abr 202416.7916.9016.5816.6016.6083,400
15 abr 202417.0417.1116.7316.7416.7459,700
12 abr 202417.2017.2416.9516.9716.9762,800
11 abr 202417.3117.3117.1517.2217.22104,500
10 abr 202417.4617.4817.2917.2917.2965,600
09 abr 202417.4517.5717.4517.5217.5255,900
08 abr 202417.4217.4817.4217.4617.4662,200
05 abr 202417.4517.5017.4417.4517.4558,300
04 abr 202417.6517.6517.4517.4517.4546,500
03 abr 202417.6517.6517.4817.4917.49132,600
02 abr 202417.6417.7017.6217.6817.68127,800
01 abr 202417.8517.8817.6717.7017.7085,000
28 mar 202417.8517.8717.7517.7517.7585,300
27 mar 202417.5117.7517.5117.7517.7558,900
26 mar 202417.5717.6017.5117.5117.5155,500
25 mar 202417.6017.6417.5517.5917.5953,400
22 mar 202417.6817.7117.6217.6217.6253,600
21 mar 202417.8517.8617.6417.6717.6782,600
20 mar 202417.7217.7617.4017.7317.7352,500
19 mar 202417.7917.8517.6717.8317.8378,700
18 mar 202417.5017.8017.4717.7917.79139,000
15 mar 202417.4417.5517.4417.4717.4769,800
14 mar 202417.7817.7817.4417.4717.4768,700
13 mar 202417.6117.8017.6117.6917.6939,400
12 mar 202417.6617.7517.5717.6617.66265,400
11 mar 202417.7417.7517.5717.6917.6952,400
08 mar 202417.6217.7517.5917.6717.6740,800
07 mar 202417.5117.6617.5117.6417.6489,600
06 mar 202417.3917.5217.3917.5117.5162,500
05 mar 202417.5317.5417.3417.3717.3797,600
04 mar 202417.4417.5917.3517.5217.5299,500
01 mar 202417.3417.3417.1917.3117.3186,700
29 feb 202417.2617.3717.1617.2217.2296,700
28 feb 202417.1317.1917.1317.1417.1438,400
27 feb 202416.9817.1716.9817.1617.1657,600
26 feb 202417.1117.1516.9817.0017.0064,000
23 feb 202417.2617.2617.0917.1317.1388,000
22 feb 202417.3717.3717.1417.1517.1567,400
21 feb 202417.2017.3017.1617.3017.3089,400
20 feb 202417.2217.3517.1617.1817.1831,500
16 feb 202417.2017.3417.1117.2417.2494,700
15 feb 202417.2017.4017.2017.2717.2772,800
14 feb 202417.3817.4317.2217.2417.2463,800
13 feb 202417.4617.6617.3817.3917.3967,400
12 feb 202417.7217.7517.5117.5117.5145,700
09 feb 202417.6417.6917.6017.6617.6647,400
08 feb 202417.5217.7117.5217.6717.6751,500
07 feb 202417.5117.5917.4717.5817.5827,700
06 feb 202417.4617.6117.4517.5117.5175,100
05 feb 202417.4017.4417.2617.3917.3980,900
02 feb 202417.6117.6117.3817.4417.4483,200
01 feb 202417.3817.5717.3617.5717.57131,300
31 ene 202417.4017.5617.3517.3517.35140,400
30 ene 202417.5417.5817.3517.4617.4665,300
29 ene 202417.6217.6217.4417.5117.5161,200
26 ene 202417.3717.5517.2917.5517.5594,900
25 ene 202417.3517.6017.3517.3717.3791,200
24 ene 202417.7517.7817.3917.3917.3971,100
23 ene 202417.6617.6817.6217.6217.6277,800
22 ene 202417.8617.8617.7117.7217.7283,600
19 ene 202417.8217.8917.6817.7217.7258,500
18 ene 202418.0218.1217.7917.7917.7985,300
17 ene 202418.0918.1117.9618.0218.0263,700
16 ene 202418.3018.3218.1318.1418.14105,700
12 ene 202418.2718.3418.1518.2518.25114,000
11 ene 202418.1518.3918.1318.2718.27142,100
10 ene 202418.2718.5518.1218.1818.1892,700
09 ene 202418.0118.4918.0118.1418.14253,200
08 ene 202417.9018.0517.9018.0018.0073,400
05 ene 202417.5917.9317.5417.9017.9064,800
04 ene 202417.7917.8017.6717.7417.7459,300
03 ene 202417.9417.9417.6217.7517.7548,400
02 ene 202417.9417.9717.8117.8717.87142,200
29 dic 202317.7318.0317.6917.9417.9490,200
28 dic 202317.6417.9517.6417.8617.8665,800
27 dic 202317.9318.0017.8017.8817.88130,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...