5 DAY PERFORMANCE
+8.14%
1 MONTH PERFORMANCE
+5.95%
3 MONTH PERFORMANCE
-14.06%
6 MONTH PERFORMANCE
-14.42%
YEAR-TO-DATE PERFORMANCE
-8.45%
1 YEAR PERFORMANCE
-0.29%
abrdn Global Infrastructure Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $19.40 | $20.44 (5.36%) | $20.49 | $19.39 | 653.32 K | $515.22 M |
| 10/28/2026 | $19.43 | $19.35 (-0.41%) | $19.43 | $19.20 | 115.50 K | $487.75 M |
| 10/27/2026 | $19.17 | $19.34 (0.89%) | $19.36 | $19.17 | 165.81 K | $487.50 M |
| 10/26/2026 | $19.13 | $19.15 (0.1%) | $19.25 | $18.98 | 161.90 K | $482.71 M |
| 10/23/2026 | $19.34 | $18.93 (-2.12%) | $19.34 | $18.93 | 247.60 K | $477.16 M |
| 10/22/2026 | $19.42 | $19.28 (-0.72%) | $19.42 | $19.15 | 151.50 K | $485.98 M |
| 10/21/2026 | $19.50 | $19.37 (-0.67%) | $19.52 | $19.30 | 167.70 K | $488.25 M |
| 10/20/2026 | $19.42 | $19.43 (0.05%) | $19.55 | $19.37 | 203.10 K | $489.76 M |
| 10/19/2026 | $19.37 | $19.40 (0.15%) | $19.46 | $19.17 | 254.50 K | $489.01 M |
| 10/16/2026 | $19.22 | $19.39 (0.88%) | $19.46 | $19.22 | 231.31 K | $488.76 M |
| 10/15/2026 | $19.18 | $19.33 (0.78%) | $19.40 | $19.13 | 172.60 K | $487.24 M |
| 10/14/2026 | $19.27 | $19.18 (-0.47%) | $19.39 | $19.02 | 441.60 K | $483.46 M |
| 10/13/2026 | $19.55 | $19.55 (0%) | $19.60 | $19.38 | 199.54 K | $492.79 M |
| 10/12/2026 | $19.30 | $19.44 (0.73%) | $19.59 | $19.25 | 177.64 K | $490.02 M |
| 10/09/2026 | $19.02 | $19.24 (1.16%) | $19.29 | $19.01 | 153.10 K | $484.98 M |
| 10/08/2026 | $19.10 | $19.06 (-0.21%) | $19.21 | $19.05 | 139.50 K | $480.44 M |
| 10/07/2026 | $19.69 | $19.08 (-3.1%) | $19.69 | $19.05 | 182.02 K | $480.94 M |
| 10/06/2026 | $19.36 | $19.52 (0.83%) | $19.61 | $19.16 | 238.29 K | $492.03 M |
| 10/05/2026 | $19.10 | $19.35 (1.31%) | $19.54 | $19.00 | 286.92 K | $487.75 M |
| 10/02/2026 | $19.15 | $19.08 (-0.37%) | $19.16 | $19.00 | 221.80 K | $480.94 M |
| 10/01/2026 | $19.32 | $19.02 (-1.55%) | $19.32 | $19.00 | 298.14 K | $479.43 M |
| 09/30/2026 | $19.48 | $19.32 (-0.82%) | $19.55 | $19.23 | 171.80 K | $486.99 M |
| 09/29/2026 | $19.01 | $19.40 (2.05%) | $19.40 | $19.01 | 284.93 K | $489.01 M |
| 09/28/2026 | $19.08 | $19.05 (-0.16%) | $19.24 | $18.90 | 431.10 K | $480.19 M |
| 09/25/2026 | $19.41 | $19.26 (-0.77%) | $19.58 | $19.18 | 203.22 K | $485.48 M |
| 09/24/2026 | $19.25 | $19.44 (0.99%) | $19.57 | $19.03 | 286.83 K | $490.02 M |
| 09/23/2026 | $19.65 | $19.31 (-1.73%) | $19.70 | $19.25 | 219.37 K | $486.74 M |
| 09/22/2026 | $19.82 | $19.70 (-0.61%) | $19.87 | $19.60 | 200.42 K | $496.57 M |
| 09/21/2026 | $20.19 | $20.00 (-0.94%) | $20.32 | $19.90 | 258.02 K | $504.13 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 |
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.
