5 DAY PERFORMANCE
+3.28%
1 MONTH PERFORMANCE
+12.37%
3 MONTH PERFORMANCE
+15.30%
6 MONTH PERFORMANCE
+21.95%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
+40.14%
abrdn Global Infrastructure Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $23.28 | $23.41 (0.56%) | $23.74 | $23.00 | 356.00 K | $590.09 M |
| 02/04/2026 | $22.86 | $23.30 (1.92%) | $23.39 | $22.71 | 255.32 K | $587.31 M |
| 02/03/2026 | $22.83 | $22.90 (0.31%) | $22.91 | $22.70 | 128.85 K | $577.23 M |
| 02/02/2026 | $22.94 | $22.90 (-0.17%) | $22.94 | $22.73 | 134.60 K | $577.23 M |
| 01/30/2026 | $22.78 | $22.94 (0.7%) | $22.94 | $22.50 | 244.72 K | $578.24 M |
| 01/29/2026 | $22.64 | $22.78 (0.62%) | $22.78 | $22.50 | 192.21 K | $574.21 M |
| 01/28/2026 | $22.40 | $22.44 (0.18%) | $22.45 | $22.16 | 148.10 K | $565.64 M |
| 01/27/2026 | $22.48 | $22.40 (-0.36%) | $22.49 | $21.76 | 705.21 K | $564.63 M |
| 01/26/2026 | $22.61 | $22.49 (-0.53%) | $22.80 | $22.45 | 194.88 K | $566.90 M |
| 01/23/2026 | $22.60 | $22.61 (0.04%) | $22.61 | $22.44 | 178.32 K | $569.92 M |
| 01/22/2026 | $22.60 | $22.82 (0.97%) | $22.89 | $22.51 | 183.10 K | $575.21 M |
| 01/21/2026 | $22.29 | $22.54 (1.12%) | $22.54 | $22.12 | 263.50 K | $568.16 M |
| 01/20/2026 | $21.90 | $21.96 (0.27%) | $22.15 | $21.80 | 197.00 K | $553.54 M |
| 01/16/2026 | $21.81 | $21.94 (0.6%) | $22.12 | $21.80 | 1.28 M | $553.03 M |
| 01/15/2026 | $21.77 | $21.81 (0.18%) | $21.99 | $21.60 | 326.27 K | $549.76 M |
| 01/14/2026 | $21.50 | $21.65 (0.7%) | $21.65 | $21.46 | 251.72 K | $545.72 M |
| 01/13/2026 | $21.55 | $21.45 (-0.46%) | $21.69 | $21.25 | 310.68 K | $540.68 M |
| 01/12/2026 | $21.62 | $21.38 (-1.11%) | $21.78 | $21.31 | 360.73 K | $538.92 M |
| 01/09/2026 | $21.30 | $21.52 (1.03%) | $21.60 | $21.30 | 194.06 K | $542.45 M |
| 01/08/2026 | $21.10 | $21.17 (0.33%) | $21.49 | $21.09 | 182.41 K | $533.62 M |
| 01/07/2026 | $21.66 | $21.01 (-3%) | $21.70 | $21.00 | 320.79 K | $529.59 M |
| 01/06/2026 | $21.74 | $21.60 (-0.64%) | $21.99 | $21.36 | 268.50 K | $544.46 M |
| 01/05/2026 | $22.16 | $21.67 (-2.21%) | $22.28 | $21.61 | 326.70 K | $546.23 M |
| 01/02/2026 | $22.53 | $22.28 (-1.11%) | $22.54 | $22.12 | 272.07 K | $561.60 M |
| 12/31/2025 | $22.88 | $22.36 (-2.27%) | $22.90 | $22.36 | 204.85 K | $563.62 M |
| 12/30/2025 | $23.22 | $23.10 (-0.52%) | $23.22 | $22.90 | 252.31 K | $582.27 M |
| 12/29/2025 | $22.91 | $22.95 (0.17%) | $23.05 | $22.86 | 158.70 K | $578.49 M |
| 12/26/2025 | $22.75 | $22.86 (0.48%) | $23.00 | $22.72 | 121.50 K | $576.22 M |
| 12/24/2025 | $22.75 | $22.86 (0.48%) | $22.92 | $22.65 | 123.82 K | $576.22 M |
| 12/23/2025 | $22.29 | $22.65 (1.62%) | $22.65 | $22.26 | 176.80 K | $570.93 M |
| 12/22/2025 | $22.22 | $22.21 (-0.05%) | $22.31 | $22.11 | 129.23 K | $559.84 M |
| 12/19/2025 | $22.15 | $22.15 (0%) | $22.19 | $21.99 | 114.40 K | $558.33 M |
| 12/18/2025 | $22.05 | $22.03 (-0.09%) | $22.11 | $21.81 | 129.30 K | $555.30 M |
| 12/17/2025 | $22.12 | $21.89 (-1.04%) | $22.22 | $21.77 | 136.60 K | $551.77 M |
| 12/16/2025 | $22.28 | $22.03 (-1.12%) | $22.38 | $22.02 | 120.34 K | $555.30 M |
| 12/15/2025 | $22.47 | $22.23 (-1.07%) | $22.47 | $22.13 | 150.81 K | $560.34 M |
| 12/12/2025 | $22.30 | $22.35 (0.22%) | $22.45 | $22.20 | 165.04 K | $563.37 M |
| 12/11/2025 | $22.16 | $22.24 (0.36%) | $22.39 | $22.10 | 110.70 K | $560.59 M |
| 12/10/2025 | $22.13 | $22.11 (-0.09%) | $22.23 | $22.06 | 128.90 K | $557.32 M |
| 12/09/2025 | $21.95 | $22.07 (0.55%) | $22.15 | $21.90 | 133.10 K | $556.31 M |
| 12/08/2025 | $22.50 | $22.00 (-2.22%) | $22.50 | $22.00 | 242.90 K | $554.55 M |
| 12/05/2025 | $22.57 | $22.44 (-0.58%) | $22.61 | $22.37 | 162.88 K | $565.64 M |
| 12/04/2025 | $22.37 | $22.53 (0.72%) | $22.66 | $22.21 | 182.36 K | $567.90 M |
| 12/03/2025 | $22.15 | $22.30 (0.68%) | $22.35 | $22.15 | 173.65 K | $562.11 M |
| 12/02/2025 | $22.23 | $22.13 (-0.45%) | $22.37 | $22.06 | 162.80 K | $557.82 M |
| 12/01/2025 | $21.97 | $22.14 (0.77%) | $22.19 | $21.80 | 174.59 K | $558.07 M |
| 11/28/2025 | $21.85 | $21.97 (0.55%) | $22.09 | $21.75 | 208.90 K | $553.79 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.
