Abrdn Global Infrastructure Income Fund (ASGI)

ASGI
🏛️ Vereinigte Staaten →
20.96
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 20.32 20.56 20.32 20.53 0.0M
2021-12-30 20.50 20.50 20.25 20.35 0.0M
2021-12-29 20.34 20.39 20.11 20.39 0.0M
2021-12-28 20.42 20.48 20.24 20.34 0.0M
2021-12-27 20.21 20.44 20.07 20.30 0.0M
2021-12-23 20.01 20.31 20.01 20.31 0.0M
2021-12-22 20.08 20.08 19.87 20.01 0.0M
2021-12-21 19.77 20.25 19.73 20.06 0.0M
2021-12-20 19.91 19.94 19.51 19.73 0.0M
2021-12-17 19.89 20.14 19.77 19.96 0.0M
2021-12-16 20.65 20.65 19.75 19.95 0.0M
2021-12-15 19.57 19.86 19.40 19.72 0.0M
2021-12-14 19.41 19.63 19.41 19.60 0.0M
2021-12-13 19.55 19.60 19.50 19.53 0.0M
2021-12-10 19.67 19.76 19.60 19.68 0.0M
2021-12-09 19.87 19.91 19.57 19.61 0.0M
2021-12-08 20.00 20.00 19.78 19.87 0.0M
2021-12-07 20.02 20.02 19.75 19.90 0.0M
2021-12-06 19.54 19.97 19.43 19.72 0.1M
2021-12-03 19.64 19.74 19.37 19.44 0.0M
2021-12-02 19.46 19.56 19.40 19.54 0.0M
2021-12-01 19.60 19.75 19.32 19.32 0.0M
2021-11-30 19.77 19.77 19.33 19.43 0.0M
2021-11-29 19.86 19.86 19.70 19.76 0.0M
2021-11-26 19.95 20.00 19.76 19.84 0.0M
2021-11-24 20.07 20.21 20.01 20.03 0.0M
2021-11-23 20.18 20.31 20.10 20.12 0.0M
2021-11-22 20.24 20.29 20.13 20.18 0.0M
2021-11-19 20.39 20.50 20.25 20.33 0.0M
2021-11-18 20.66 20.83 20.47 20.49 0.0M
2021-11-17 21.00 21.00 20.75 20.75 0.0M
2021-11-16 21.00 21.00 20.96 20.97 0.0M
2021-11-15 20.98 21.10 20.98 21.00 0.0M
2021-11-12 21.50 21.50 20.93 21.00 0.0M
2021-11-11 21.02 21.21 20.90 21.19 0.0M
2021-11-10 21.16 21.19 20.80 21.04 0.0M
2021-11-09 21.17 21.18 21.04 21.11 0.0M
2021-11-08 21.16 21.19 20.98 21.17 0.0M
2021-11-05 21.01 21.16 20.88 21.02 0.0M
2021-11-04 21.08 21.08 20.83 20.87 0.0M
2021-11-03 20.99 21.03 20.92 20.95 0.0M
2021-11-02 21.00 21.00 20.85 20.99 0.0M
2021-11-01 20.95 21.05 20.85 21.00 0.0M
2021-10-29 21.07 21.07 20.79 20.94 0.0M
2021-10-28 20.96 21.00 20.81 21.00 0.0M
2021-10-27 20.88 20.94 20.66 20.72 0.0M
2021-10-26 20.76 20.91 20.74 20.79 0.0M
2021-10-25 20.81 20.95 20.74 20.87 0.0M
2021-10-22 21.00 21.00 20.80 20.90 0.0M
2021-10-21 21.00 21.17 20.76 20.82 0.0M
2021-10-20 20.91 21.00 20.82 21.00 0.0M
2021-10-19 21.00 21.00 20.66 20.66 0.0M
2021-10-18 20.85 20.85 20.67 20.74 0.0M
2021-10-15 20.80 20.88 20.73 20.77 0.0M
2021-10-14 20.54 20.74 20.54 20.67 0.0M
2021-10-13 20.63 20.63 20.40 20.51 0.0M
2021-10-12 20.78 20.78 20.41 20.51 0.0M
2021-10-11 20.60 20.62 20.41 20.54 0.0M
2021-10-08 20.58 20.68 20.40 20.54 0.0M
2021-10-07 20.12 20.73 20.12 20.43 0.0M
2021-10-06 20.01 20.18 19.80 20.14 0.0M
2021-10-05 19.95 20.19 19.95 20.19 0.0M
2021-10-04 19.90 20.08 19.90 19.97 0.0M
2021-10-01 19.93 20.03 19.93 19.93 0.0M
2021-09-30 20.38 20.38 19.71 19.93 0.0M
2021-09-29 19.98 19.98 19.72 19.87 0.0M
2021-09-28 19.98 20.07 19.62 19.70 0.0M
2021-09-27 20.08 20.20 19.98 19.98 0.0M
2021-09-24 20.64 20.64 20.02 20.02 0.1M
2021-09-23 20.28 20.83 20.21 20.24 0.0M
2021-09-22 20.17 20.30 20.17 20.18 0.0M
2021-09-21 20.05 20.44 20.05 20.12 0.0M
2021-09-20 20.55 20.55 19.63 20.04 0.1M
2021-09-17 20.56 20.67 20.56 20.56 0.0M
2021-09-16 20.89 20.89 20.69 20.74 0.0M
2021-09-15 20.78 20.86 20.76 20.82 0.0M
2021-09-14 20.96 21.00 20.81 20.87 0.0M
2021-09-13 20.91 21.10 20.91 20.96 0.0M
2021-09-10 21.11 21.19 20.90 20.90 0.0M
2021-09-09 21.25 21.34 20.83 21.02 0.0M
2021-09-08 21.19 21.20 21.04 21.20 0.0M
2021-09-07 21.17 21.35 21.13 21.16 0.0M
2021-09-03 21.26 21.26 21.13 21.13 0.0M
2021-09-02 21.18 21.27 21.08 21.27 0.0M
2021-09-01 20.82 21.10 20.79 21.10 0.0M
2021-08-31 20.84 20.92 20.76 20.79 0.0M
2021-08-30 20.70 20.95 20.70 20.78 0.0M
2021-08-27 20.84 20.85 20.67 20.77 0.1M
2021-08-26 20.92 20.97 20.74 20.75 0.0M
2021-08-25 21.07 21.08 20.84 20.95 0.1M
2021-08-24 21.05 21.12 20.83 21.03 0.0M
2021-08-23 21.13 21.13 20.86 20.98 0.0M
2021-08-20 21.29 21.29 20.82 21.08 0.0M
2021-08-19 21.05 21.25 20.86 20.93 0.1M
2021-08-18 21.12 21.48 21.02 21.46 0.0M
2021-08-17 21.78 21.78 21.02 21.14 0.0M
2021-08-16 21.83 21.83 21.44 21.68 0.0M
2021-08-13 21.62 21.77 21.60 21.77 0.0M
2021-08-12 21.54 21.62 21.29 21.58 0.0M
2021-08-11 21.50 21.50 21.20 21.49 0.0M
2021-08-10 21.10 21.30 21.10 21.25 0.0M
2021-08-09 21.30 21.30 20.81 21.12 0.0M
2021-08-06 20.98 21.29 20.97 21.15 0.0M
2021-08-05 20.96 21.06 20.83 21.01 0.0M
2021-08-04 20.89 21.18 20.77 20.85 0.0M
2021-08-03 20.84 21.07 20.84 20.98 0.0M
2021-08-02 21.10 21.24 20.99 21.00 0.0M
2021-07-30 21.58 21.58 20.87 21.06 0.0M
2021-07-29 21.09 21.09 20.91 21.05 0.0M
2021-07-28 20.81 20.88 20.45 20.68 0.0M
2021-07-27 20.73 20.73 20.52 20.64 0.0M
2021-07-26 20.65 20.71 20.60 20.66 0.1M
2021-07-23 20.46 20.71 20.35 20.61 0.0M
2021-07-22 20.56 20.70 20.52 20.56 0.0M
2021-07-21 20.60 20.85 20.59 20.64 0.0M
2021-07-20 20.36 20.69 20.36 20.65 0.0M
2021-07-19 20.78 20.78 20.25 20.46 0.0M
2021-07-16 20.84 20.95 20.77 20.78 0.0M
2021-07-15 20.97 21.05 20.88 21.04 0.0M
2021-07-14 21.29 21.35 21.00 21.08 0.0M
2021-07-13 21.45 21.45 21.11 21.24 0.0M
2021-07-12 21.14 21.46 21.13 21.42 0.0M
2021-07-09 21.09 21.27 21.09 21.25 0.0M
2021-07-08 21.26 21.29 21.05 21.15 0.0M
2021-07-07 21.55 21.55 21.35 21.50 0.0M
2021-07-06 21.66 21.89 21.34 21.61 0.1M
2021-07-02 21.50 21.89 21.40 21.77 0.0M
2021-07-01 21.50 21.50 21.29 21.48 0.0M
2021-06-30 21.32 21.42 21.10 21.42 0.0M
2021-06-29 21.33 21.77 21.25 21.30 0.0M
2021-06-28 20.96 21.34 20.77 21.33 0.1M
2021-06-25 20.96 20.96 20.71 20.79 0.0M
2021-06-24 20.96 20.96 20.71 20.80 0.0M
2021-06-23 20.80 20.85 20.74 20.84 0.0M
2021-06-22 21.19 21.19 20.76 20.95 0.0M
2021-06-21 21.14 21.23 20.95 21.14 0.0M
2021-06-18 21.06 21.30 21.06 21.13 0.0M
2021-06-17 23.00 23.00 21.12 21.13 0.0M
2021-06-16 22.75 22.75 21.71 21.75 0.0M
2021-06-15 22.58 22.58 22.15 22.25 0.0M
2021-06-14 22.40 22.40 21.85 22.35 0.0M
2021-06-11 21.57 21.99 21.57 21.99 0.0M
2021-06-10 21.75 21.75 21.51 21.65 0.0M
2021-06-09 21.83 22.15 21.61 21.70 0.0M
2021-06-08 22.25 22.37 21.71 21.84 0.0M
2021-06-07 22.45 22.45 21.81 22.31 0.0M
2021-06-04 21.59 21.90 21.54 21.89 0.0M
2021-06-03 21.48 21.50 21.37 21.50 0.0M
2021-06-02 21.27 21.53 21.25 21.48 0.0M
2021-06-01 21.16 21.38 21.00 21.38 0.0M
2021-05-28 20.79 21.15 20.56 21.00 0.0M
2021-05-27 20.62 20.78 20.62 20.72 0.0M
2021-05-26 20.79 20.87 20.50 20.62 0.0M
2021-05-25 20.85 20.85 20.56 20.60 0.0M
2021-05-24 21.20 21.20 20.67 20.77 0.1M
2021-05-21 21.45 21.45 20.77 21.00 0.0M
2021-05-20 21.03 21.60 20.93 21.18 0.0M
2021-05-19 21.90 21.90 20.78 21.13 0.0M
2021-05-18 21.09 21.99 21.08 21.48 0.0M
2021-05-17 22.00 22.00 20.89 21.20 0.0M
2021-05-14 20.98 20.99 20.60 20.89 0.0M
2021-05-13 20.30 20.64 20.30 20.47 0.0M
2021-05-12 21.00 21.00 20.20 20.27 0.0M
2021-05-11 20.90 20.90 20.25 20.35 0.0M
2021-05-10 20.80 21.00 20.54 20.84 0.0M
2021-05-07 20.50 20.65 20.29 20.57 0.0M
2021-05-06 20.25 20.70 20.20 20.35 0.0M
2021-05-05 20.30 20.91 20.25 20.30 0.0M
2021-05-04 20.70 20.90 20.25 20.28 0.0M
2021-05-03 20.39 20.94 20.35 20.47 0.0M
2021-04-30 20.40 21.00 20.03 20.03 0.0M
2021-04-29 20.24 20.38 20.10 20.30 0.0M
2021-04-28 20.10 20.24 19.89 20.24 0.0M
2021-04-27 20.12 20.12 19.90 20.00 0.0M
2021-04-26 20.75 20.75 19.85 20.00 0.0M
2021-04-23 19.81 20.25 19.81 20.25 0.0M
2021-04-22 19.97 20.25 19.81 19.93 0.0M
2021-04-21 20.35 20.95 19.89 20.07 0.0M
2021-04-20 20.33 20.33 19.80 19.86 0.0M
2021-04-19 20.35 20.35 20.01 20.18 0.0M
2021-04-16 20.13 20.35 20.13 20.35 0.0M
2021-04-15 20.05 20.35 20.01 20.35 0.0M
2021-04-14 20.06 20.32 19.57 19.71 0.0M
2021-04-13 19.66 19.98 19.55 19.92 0.0M
2021-04-12 20.25 20.33 19.50 19.75 0.0M
2021-04-09 20.13 20.27 19.98 20.10 0.0M
2021-04-08 20.12 20.23 19.86 20.03 0.0M
2021-04-07 19.88 20.49 19.88 20.02 0.0M
2021-04-06 19.76 20.49 19.76 20.00 0.0M
2021-04-05 19.96 20.48 19.60 19.73 0.0M
2021-04-01 20.00 20.20 19.91 19.97 0.0M
2021-03-31 19.75 20.00 19.48 20.00 0.0M
2021-03-30 19.43 19.70 19.43 19.69 0.0M
2021-03-29 19.34 19.74 19.00 19.37 0.0M
2021-03-26 19.50 19.74 18.90 19.34 0.0M
2021-03-25 19.20 19.50 18.75 19.50 0.0M
2021-03-24 19.10 19.50 19.05 19.35 0.0M
2021-03-23 19.39 19.98 18.92 19.45 0.0M
2021-03-22 19.69 19.69 19.50 19.64 0.0M
2021-03-19 19.90 19.90 19.21 19.65 0.0M
2021-03-18 19.73 19.73 19.41 19.46 0.0M
2021-03-17 19.37 20.49 19.25 19.95 0.0M
2021-03-16 19.54 19.54 19.20 19.41 0.0M
2021-03-15 19.42 19.46 19.35 19.38 0.0M
2021-03-12 19.20 19.50 19.20 19.40 0.0M
2021-03-11 19.27 19.50 19.27 19.34 0.0M
2021-03-10 19.21 19.40 19.16 19.32 0.0M
2021-03-09 19.35 19.41 19.16 19.38 0.0M
2021-03-08 18.96 19.34 18.96 19.17 0.0M
2021-03-05 19.47 19.47 19.05 19.17 0.0M
2021-03-04 19.24 19.40 19.22 19.23 0.0M
2021-03-03 19.41 19.64 19.15 19.34 0.0M
2021-03-02 19.40 19.53 19.40 19.50 0.0M
2021-03-01 19.63 19.63 19.23 19.45 0.0M
2021-02-26 19.88 19.88 19.00 19.03 0.0M
2021-02-25 19.12 19.18 18.89 19.08 0.0M
2021-02-24 19.09 19.36 19.00 19.22 0.0M
2021-02-23 19.25 19.67 18.81 18.99 0.0M
2021-02-22 19.60 19.60 19.01 19.01 0.0M
2021-02-19 19.70 20.29 19.41 19.50 0.0M
2021-02-18 19.73 19.99 19.46 19.46 0.0M
2021-02-17 19.82 20.00 19.82 19.98 0.0M
2021-02-16 19.98 20.26 19.84 20.06 0.0M
2021-02-12 19.99 20.04 19.50 19.92 0.0M
2021-02-11 20.05 20.05 19.90 20.03 0.0M
2021-02-10 20.01 20.05 19.85 19.99 0.0M
2021-02-09 20.39 20.50 19.97 20.05 0.0M
2021-02-08 20.10 20.35 19.90 20.24 0.1M
2021-02-05 20.03 20.22 20.00 20.13 0.0M
2021-02-04 20.02 20.24 19.94 20.16 0.0M
2021-02-03 20.25 20.25 19.76 20.14 0.0M
2021-02-02 19.90 20.24 19.61 20.23 0.0M
2021-02-01 19.79 19.80 19.30 19.78 0.0M
2021-01-29 19.79 19.79 19.15 19.24 0.0M
2021-01-28 19.90 19.90 19.00 19.27 0.0M
2021-01-27 19.97 19.97 18.96 19.42 0.0M
2021-01-26 20.00 20.00 19.20 19.54 0.0M
2021-01-25 19.93 19.98 19.74 19.88 0.0M
2021-01-22 19.66 19.97 19.64 19.93 0.0M
2021-01-21 20.05 20.26 19.66 19.90 0.0M
2021-01-20 20.00 20.37 19.75 19.95 0.0M
2021-01-19 20.50 20.50 19.73 19.78 0.0M
2021-01-15 19.94 20.21 19.77 20.00 0.0M
2021-01-14 20.64 20.64 19.80 20.04 0.0M
2021-01-13 20.01 20.05 19.74 19.88 0.0M
2021-01-12 19.59 19.96 19.53 19.84 0.0M
2021-01-11 19.70 19.70 19.38 19.69 0.0M
2021-01-08 19.64 19.75 19.35 19.70 0.1M
2021-01-07 19.17 19.49 18.92 19.48 0.0M
2021-01-06 18.55 18.99 18.55 18.91 0.0M
2021-01-05 18.48 18.69 18.37 18.56 0.0M
2021-01-04 18.66 18.91 18.25 18.48 0.0M