5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
-6.16%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+5.93%
abrdn Global Infrastructure Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
