5 DAY PERFORMANCE
+10.57%
1 MONTH PERFORMANCE
-9.63%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
-0.44%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+9.03%
abrdn Global Infrastructure Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.19 | $19.96 (-1.14%) | $20.19 | $19.94 | 225.54 K | $504.38 M |
| 09/18/2026 | $20.26 | $20.13 (-0.64%) | $20.26 | $20.01 | 691.44 K | $507.41 M |
| 09/17/2026 | $20.51 | $20.28 (-1.12%) | $20.79 | $20.20 | 375.94 K | $511.19 M |
| 09/16/2026 | $20.58 | $20.53 (-0.24%) | $20.70 | $20.36 | 574.30 K | $517.49 M |
| 09/15/2026 | $20.06 | $20.50 (2.19%) | $20.64 | $20.00 | 931.60 K | $516.74 M |
| 09/14/2026 | $21.17 | $20.09 (-5.1%) | $21.25 | $20.09 | 615.57 K | $506.40 M |
| 09/11/2026 | $21.90 | $22.21 (1.42%) | $22.25 | $21.90 | 158.18 K | $559.84 M |
| 09/10/2026 | $22.08 | $21.90 (-0.82%) | $22.27 | $21.81 | 113.85 K | $552.02 M |
| 09/09/2026 | $22.06 | $22.13 (0.32%) | $22.30 | $22.03 | 100.03 K | $557.82 M |
| 09/08/2026 | $22.11 | $22.23 (0.54%) | $22.34 | $22.06 | 119.61 K | $560.34 M |
| 09/04/2026 | $22.15 | $22.16 (0.05%) | $22.21 | $22.00 | 151.10 K | $558.58 M |
| 09/03/2026 | $22.36 | $22.25 (-0.49%) | $22.77 | $22.16 | 261.82 K | $560.85 M |
| 09/02/2026 | $22.45 | $22.62 (0.76%) | $22.90 | $22.36 | 127.80 K | $570.17 M |
| 09/01/2026 | $22.34 | $22.26 (-0.36%) | $22.36 | $22.03 | 335.00 K | $561.10 M |
| 08/31/2026 | $23.69 | $22.47 (-5.15%) | $23.69 | $22.35 | 612.64 K | $566.39 M |
| 08/28/2026 | $24.82 | $23.81 (-4.07%) | $24.87 | $23.64 | 434.40 K | $600.17 M |
| 08/27/2026 | $24.57 | $24.91 (1.38%) | $24.96 | $24.30 | 126.00 K | $627.90 M |
| 08/26/2026 | $24.50 | $24.58 (0.33%) | $24.62 | $24.24 | 154.80 K | $619.58 M |
| 08/25/2026 | $24.90 | $24.65 (-1%) | $24.98 | $24.50 | 165.15 K | $621.34 M |
| 08/24/2026 | $24.77 | $24.90 (0.52%) | $24.98 | $24.71 | 97.85 K | $627.64 M |
| 08/21/2026 | $24.81 | $25.12 (1.25%) | $25.18 | $24.57 | 147.70 K | $633.19 M |
| 08/20/2026 | $24.84 | $24.56 (-1.13%) | $25.00 | $24.53 | 146.72 K | $619.07 M |
| 08/19/2026 | $24.91 | $25.00 (0.36%) | $25.09 | $24.85 | 160.40 K | $630.17 M |
| 08/18/2026 | $24.62 | $24.98 (1.46%) | $25.08 | $24.47 | 161.31 K | $629.66 M |
| 08/17/2026 | $24.93 | $24.66 (-1.08%) | $24.93 | $24.46 | 170.00 K | $621.59 M |
| 08/14/2026 | $24.65 | $24.97 (1.3%) | $25.14 | $24.41 | 247.41 K | $629.41 M |
| 08/13/2026 | $24.26 | $24.69 (1.77%) | $24.74 | $23.99 | 186.56 K | $622.35 M |
| 08/12/2026 | $23.84 | $24.09 (1.05%) | $24.20 | $23.81 | 193.04 K | $607.23 M |
| 08/11/2026 | $23.88 | $23.84 (-0.17%) | $23.96 | $23.75 | 104.61 K | $600.93 M |
| 08/10/2026 | $23.85 | $23.93 (0.34%) | $24.10 | $23.84 | 114.50 K | $603.19 M |
| 08/07/2026 | $24.00 | $24.21 (0.88%) | $24.21 | $23.89 | 110.60 K | $610.25 M |
| 08/06/2026 | $23.83 | $23.86 (0.13%) | $24.03 | $23.82 | 71.85 K | $601.43 M |
| 08/05/2026 | $23.79 | $23.96 (0.71%) | $24.05 | $23.72 | 187.04 K | $603.95 M |
| 08/04/2026 | $23.58 | $23.85 (1.15%) | $23.99 | $23.55 | 118.57 K | $601.18 M |
| 08/03/2026 | $23.82 | $23.51 (-1.3%) | $24.00 | $23.51 | 130.56 K | $592.61 M |
| 07/31/2026 | $23.93 | $23.90 (-0.13%) | $24.00 | $23.69 | 94.90 K | $602.44 M |
| 07/30/2026 | $23.41 | $23.82 (1.75%) | $23.89 | $23.27 | 163.24 K | $600.42 M |
| 07/29/2026 | $23.46 | $23.41 (-0.21%) | $23.57 | $23.35 | 243.84 K | $590.09 M |
| 07/28/2026 | $24.02 | $23.53 (-2.04%) | $24.11 | $23.50 | 176.41 K | $593.11 M |
| 07/27/2026 | $24.54 | $24.08 (-1.87%) | $24.86 | $24.05 | 146.40 K | $606.98 M |
| 07/24/2026 | $24.50 | $24.54 (0.16%) | $24.80 | $24.36 | 141.45 K | $618.57 M |
| 07/23/2026 | $24.10 | $24.55 (1.87%) | $24.62 | $24.03 | 211.30 K | $618.82 M |
| 07/22/2026 | $24.33 | $24.42 (0.37%) | $24.55 | $24.21 | 169.53 K | $615.55 M |
| 07/21/2026 | $24.09 | $24.25 (0.66%) | $24.36 | $23.87 | 142.11 K | $611.26 M |
| 07/20/2026 | $24.26 | $23.98 (-1.15%) | $24.30 | $23.86 | 182.55 K | $604.45 M |
| 07/17/2026 | $24.42 | $24.48 (0.25%) | $24.58 | $24.31 | 1.11 M | $617.06 M |
| 07/16/2026 | $24.22 | $24.49 (1.11%) | $24.58 | $24.22 | 193.51 K | $617.31 M |
| 07/15/2026 | $23.90 | $24.22 (1.34%) | $24.40 | $23.90 | 220.33 K | $610.50 M |
| 07/14/2026 | $23.60 | $23.91 (1.31%) | $23.94 | $23.60 | 201.70 K | $602.69 M |
| 07/13/2026 | $23.14 | $23.48 (1.47%) | $23.64 | $23.14 | 210.43 K | $591.85 M |
| 07/10/2026 | $23.02 | $23.06 (0.17%) | $23.34 | $23.01 | 108.00 K | $581.26 M |
| 07/09/2026 | $23.50 | $23.08 (-1.79%) | $23.50 | $22.96 | 153.84 K | $581.77 M |
| 07/08/2026 | $23.34 | $23.42 (0.34%) | $23.50 | $23.10 | 137.51 K | $590.34 M |
| 07/07/2026 | $23.01 | $23.39 (1.65%) | $23.49 | $23.00 | 192.36 K | $589.58 M |
| 07/06/2026 | $23.12 | $23.17 (0.22%) | $23.39 | $22.98 | 143.45 K | $584.04 M |
| 07/02/2026 | $23.11 | $23.26 (0.65%) | $23.36 | $23.03 | 91.51 K | $586.31 M |
| 07/01/2026 | $23.30 | $23.08 (-0.94%) | $23.36 | $22.98 | 163.00 K | $581.77 M |
| 06/30/2026 | $23.22 | $23.25 (0.13%) | $23.35 | $22.98 | 215.41 K | $586.05 M |
| 06/29/2026 | $22.85 | $23.03 (0.79%) | $23.09 | $22.85 | 201.00 K | $580.51 M |
| 06/26/2026 | $22.33 | $22.77 (1.97%) | $22.81 | $22.33 | 112.35 K | $573.95 M |
| 06/25/2026 | $22.16 | $22.33 (0.77%) | $22.46 | $22.00 | 117.10 K | $562.86 M |
| 06/24/2026 | $22.11 | $22.08 (-0.14%) | $22.23 | $21.90 | 161.03 K | $556.56 M |
| 06/23/2026 | $22.28 | $22.13 (-0.67%) | $22.29 | $22.11 | 117.50 K | $557.82 M |
| 06/22/2026 | $22.40 | $22.45 (0.22%) | $22.57 | $22.26 | 163.62 K | $565.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
