5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-5.69%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
+0.22%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+12.88%
abrdn Global Infrastructure Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.40 | $22.45 (0.22%) | $22.57 | $22.26 | 163.62 K | $565.89 M |
| 06/18/2026 | $21.73 | $22.18 (2.07%) | $22.35 | $21.73 | 120.70 K | $559.08 M |
| 06/17/2026 | $22.17 | $21.72 (-2.03%) | $22.28 | $21.70 | 211.70 K | $547.49 M |
| 06/16/2026 | $22.45 | $22.26 (-0.85%) | $22.52 | $22.22 | 232.94 K | $561.10 M |
| 06/15/2026 | $22.75 | $22.54 (-0.92%) | $22.76 | $22.42 | 132.66 K | $568.16 M |
| 06/12/2026 | $22.38 | $22.52 (0.63%) | $22.63 | $22.29 | 143.29 K | $567.65 M |
| 06/11/2026 | $22.19 | $22.41 (0.99%) | $22.54 | $22.19 | 92.71 K | $564.88 M |
| 06/10/2026 | $22.00 | $22.16 (0.73%) | $22.39 | $21.95 | 190.45 K | $558.58 M |
| 06/09/2026 | $22.60 | $22.05 (-2.43%) | $22.63 | $22.01 | 481.92 K | $555.81 M |
| 06/08/2026 | $22.68 | $22.75 (0.31%) | $23.00 | $22.66 | 127.00 K | $573.45 M |
| 06/05/2026 | $22.80 | $22.68 (-0.53%) | $22.95 | $22.61 | 109.90 K | $571.69 M |
| 06/04/2026 | $22.41 | $22.81 (1.78%) | $22.94 | $22.40 | 160.01 K | $574.96 M |
| 06/03/2026 | $22.66 | $22.44 (-0.97%) | $22.92 | $22.44 | 184.10 K | $565.64 M |
| 06/02/2026 | $23.50 | $22.75 (-3.19%) | $23.51 | $22.61 | 355.60 K | $573.45 M |
| 06/01/2026 | $24.07 | $23.61 (-1.91%) | $24.15 | $23.61 | 125.90 K | $595.13 M |
| 05/29/2026 | $24.23 | $24.10 (-0.54%) | $24.24 | $23.98 | 141.40 K | $607.48 M |
| 05/28/2026 | $24.22 | $24.20 (-0.08%) | $24.29 | $24.02 | 132.12 K | $610.00 M |
| 05/27/2026 | $24.23 | $24.21 (-0.08%) | $24.27 | $24.01 | 132.41 K | $610.25 M |
| 05/26/2026 | $24.33 | $24.23 (-0.41%) | $24.35 | $24.00 | 225.70 K | $610.76 M |
| 05/22/2026 | $24.05 | $24.07 (0.08%) | $24.16 | $23.72 | 96.74 K | $606.72 M |
| 05/21/2026 | $24.06 | $24.04 (-0.08%) | $24.12 | $23.92 | 84.38 K | $605.97 M |
| 05/20/2026 | $24.01 | $24.21 (0.83%) | $24.29 | $23.95 | 114.81 K | $610.25 M |
| 05/19/2026 | $23.89 | $23.93 (0.17%) | $23.99 | $23.59 | 146.10 K | $603.19 M |
| 05/18/2026 | $23.60 | $23.85 (1.06%) | $23.93 | $23.46 | 144.70 K | $601.18 M |
| 05/15/2026 | $23.80 | $23.55 (-1.05%) | $23.91 | $23.55 | 162.30 K | $593.62 M |
| 05/14/2026 | $23.71 | $23.77 (0.25%) | $23.93 | $23.59 | 108.24 K | $599.16 M |
| 05/13/2026 | $23.93 | $23.67 (-1.09%) | $23.93 | $23.60 | 106.55 K | $596.64 M |
| 05/12/2026 | $24.00 | $23.91 (-0.38%) | $24.07 | $23.79 | 113.35 K | $602.69 M |
| 05/11/2026 | $24.06 | $24.01 (-0.21%) | $24.18 | $23.86 | 120.60 K | $605.21 M |
| 05/08/2026 | $24.35 | $24.13 (-0.9%) | $24.35 | $23.99 | 138.22 K | $608.24 M |
| 05/07/2026 | $24.32 | $24.19 (-0.53%) | $24.39 | $24.10 | 74.83 K | $609.75 M |
| 05/06/2026 | $24.10 | $24.24 (0.58%) | $24.33 | $24.10 | 132.47 K | $611.01 M |
| 05/05/2026 | $24.18 | $24.09 (-0.37%) | $24.18 | $23.97 | 100.80 K | $607.23 M |
| 05/04/2026 | $23.77 | $23.98 (0.88%) | $24.18 | $23.68 | 173.08 K | $604.45 M |
| 05/01/2026 | $23.91 | $23.75 (-0.67%) | $24.08 | $23.73 | 112.00 K | $598.66 M |
| 04/30/2026 | $23.74 | $23.92 (0.76%) | $24.08 | $23.71 | 152.41 K | $602.94 M |
| 04/29/2026 | $23.49 | $23.52 (0.13%) | $23.65 | $23.38 | 95.22 K | $592.86 M |
| 04/28/2026 | $23.57 | $23.46 (-0.47%) | $23.85 | $23.43 | 142.90 K | $591.35 M |
| 04/27/2026 | $23.78 | $23.70 (-0.34%) | $23.80 | $23.65 | 102.53 K | $597.40 M |
| 04/24/2026 | $24.01 | $23.68 (-1.37%) | $24.01 | $23.68 | 95.30 K | $596.89 M |
| 04/23/2026 | $23.75 | $23.84 (0.38%) | $23.90 | $23.42 | 119.50 K | $600.93 M |
| 04/22/2026 | $23.91 | $23.62 (-1.21%) | $24.00 | $23.58 | 139.82 K | $595.38 M |
| 04/21/2026 | $24.31 | $24.15 (-0.66%) | $24.49 | $24.09 | 119.70 K | $608.74 M |
| 04/20/2026 | $24.26 | $24.37 (0.45%) | $24.52 | $24.18 | 143.24 K | $614.28 M |
| 04/17/2026 | $24.47 | $24.48 (0.04%) | $24.59 | $24.29 | 139.96 K | $617.06 M |
| 04/16/2026 | $24.12 | $24.29 (0.7%) | $24.34 | $24.06 | 91.22 K | $612.27 M |
| 04/15/2026 | $24.20 | $24.12 (-0.33%) | $24.37 | $24.00 | 131.31 K | $607.98 M |
| 04/14/2026 | $24.79 | $24.11 (-2.74%) | $24.79 | $24.00 | 166.50 K | $607.73 M |
| 04/13/2026 | $24.20 | $24.55 (1.45%) | $24.61 | $24.13 | 162.76 K | $618.82 M |
| 04/10/2026 | $24.15 | $24.20 (0.21%) | $24.32 | $23.95 | 110.32 K | $610.00 M |
| 04/09/2026 | $23.81 | $24.18 (1.55%) | $24.28 | $23.81 | 84.60 K | $609.50 M |
| 04/08/2026 | $23.71 | $23.88 (0.72%) | $23.95 | $23.42 | 127.30 K | $601.93 M |
| 04/07/2026 | $23.30 | $23.24 (-0.26%) | $23.30 | $23.00 | 62.50 K | $585.80 M |
| 04/06/2026 | $23.22 | $23.20 (-0.09%) | $23.22 | $22.80 | 111.65 K | $584.79 M |
| 04/02/2026 | $22.45 | $22.85 (1.78%) | $22.94 | $22.33 | 117.30 K | $575.97 M |
| 04/01/2026 | $22.30 | $22.67 (1.66%) | $23.05 | $22.28 | 128.70 K | $571.43 M |
| 03/31/2026 | $21.94 | $22.36 (1.91%) | $22.49 | $21.79 | 203.24 K | $563.62 M |
| 03/30/2026 | $21.47 | $21.58 (0.51%) | $21.84 | $21.31 | 191.43 K | $543.96 M |
| 03/27/2026 | $21.36 | $21.34 (-0.09%) | $21.74 | $21.28 | 139.74 K | $537.91 M |
| 03/26/2026 | $21.80 | $21.37 (-1.97%) | $21.99 | $21.32 | 295.71 K | $538.67 M |
| 03/25/2026 | $21.64 | $22.00 (1.66%) | $22.24 | $21.63 | 216.70 K | $554.55 M |
| 03/24/2026 | $22.60 | $21.73 (-3.85%) | $22.75 | $21.55 | 415.10 K | $547.74 M |
| 03/23/2026 | $23.25 | $22.73 (-2.24%) | $23.55 | $22.44 | 341.82 K | $572.95 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.
