5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
+10.79%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+19.85%
abrdn Global Infrastructure Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.10 | $24.21 (0.46%) | $24.27 | $24.10 | 115.66 K | $609.12 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 |
| 03/20/2026 | $23.25 | $22.80 (-1.94%) | $23.32 | $22.68 | 172.62 K | $574.71 M |
| 03/19/2026 | $23.41 | $23.39 (-0.09%) | $23.70 | $23.17 | 168.44 K | $589.58 M |
| 03/18/2026 | $24.12 | $23.72 (-1.66%) | $24.35 | $23.66 | 157.55 K | $597.90 M |
| 03/17/2026 | $24.04 | $23.91 (-0.54%) | $24.40 | $23.91 | 96.40 K | $602.69 M |
| 03/16/2026 | $23.71 | $24.09 (1.6%) | $24.09 | $23.21 | 137.66 K | $607.23 M |
| 03/13/2026 | $22.97 | $23.37 (1.74%) | $23.47 | $22.97 | 102.30 K | $589.08 M |
| 03/12/2026 | $22.99 | $22.97 (-0.09%) | $23.43 | $22.90 | 147.50 K | $579.00 M |
| 03/11/2026 | $23.01 | $23.08 (0.3%) | $23.39 | $23.00 | 165.50 K | $581.77 M |
| 03/10/2026 | $22.70 | $23.10 (1.76%) | $23.20 | $22.70 | 150.32 K | $582.27 M |
| 03/09/2026 | $22.97 | $22.62 (-1.52%) | $23.16 | $22.35 | 344.50 K | $570.17 M |
| 03/06/2026 | $23.32 | $23.40 (0.34%) | $23.43 | $23.00 | 252.10 K | $589.83 M |
| 03/05/2026 | $24.22 | $23.81 (-1.69%) | $24.38 | $23.73 | 214.83 K | $600.17 M |
| 03/04/2026 | $25.15 | $24.50 (-2.58%) | $25.15 | $24.29 | 192.87 K | $617.56 M |
| 03/03/2026 | $25.00 | $24.81 (-0.76%) | $25.00 | $24.54 | 159.30 K | $625.38 M |
| 03/02/2026 | $25.25 | $25.17 (-0.32%) | $25.44 | $25.05 | 124.11 K | $634.45 M |
| 02/27/2026 | $25.16 | $25.30 (0.56%) | $25.59 | $25.02 | 191.80 K | $637.73 M |
| 02/26/2026 | $25.01 | $25.18 (0.68%) | $25.23 | $24.85 | 185.20 K | $634.70 M |
| 02/25/2026 | $24.75 | $24.90 (0.61%) | $24.97 | $24.44 | 172.23 K | $627.64 M |
| 02/24/2026 | $24.43 | $24.52 (0.37%) | $24.67 | $24.18 | 195.70 K | $618.07 M |
| 02/23/2026 | $24.40 | $24.26 (-0.57%) | $24.68 | $24.18 | 104.66 K | $611.51 M |
| 02/20/2026 | $24.11 | $24.37 (1.08%) | $24.39 | $24.00 | 208.91 K | $614.28 M |
| 02/19/2026 | $24.27 | $24.11 (-0.66%) | $24.68 | $24.04 | 168.11 K | $607.73 M |
| 02/18/2026 | $24.08 | $24.32 (1%) | $24.94 | $24.01 | 386.10 K | $613.02 M |
| 02/17/2026 | $25.45 | $24.38 (-4.2%) | $25.45 | $24.34 | 519.21 K | $614.54 M |
| 02/13/2026 | $24.88 | $25.64 (3.05%) | $25.95 | $24.88 | 500.72 K | $646.30 M |
| 02/12/2026 | $24.67 | $24.75 (0.32%) | $24.86 | $24.44 | 166.32 K | $623.86 M |
| 02/11/2026 | $24.40 | $24.67 (1.11%) | $24.67 | $24.09 | 277.34 K | $621.85 M |
| 02/10/2026 | $24.58 | $24.14 (-1.79%) | $24.91 | $24.07 | 278.22 K | $608.49 M |
| 02/09/2026 | $23.86 | $24.56 (2.93%) | $24.72 | $23.83 | 339.14 K | $619.07 M |
| 02/06/2026 | $23.41 | $23.83 (1.79%) | $23.89 | $23.41 | 217.23 K | $600.67 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.
