名前 | Aberdeen Standard Global Infrastructure Income Fund Common Shares of Beneficial Interest |
ティッカー | ASGI |
国 | nan |
上場年 | 2020.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.26 | 19.83 | 19.98 | 20.06 | 8700.0 | 20.06 |
2021-02-12 | 20.04 | 19.5 | 19.99 | 19.92 | 24600.0 | 19.92 |
2021-02-11 | 20.05 | 19.9 | 20.05 | 20.03 | 11300.0 | 20.03 |
2021-02-10 | 20.05 | 19.85 | 20.01 | 19.99 | 16000.0 | 19.99 |
2021-02-09 | 20.5 | 19.97 | 20.39 | 20.05 | 15900.0 | 20.05 |
2021-02-08 | 20.35 | 19.9 | 20.1 | 20.24 | 50700.0 | 20.24 |
2021-02-05 | 20.22 | 20.0 | 20.03 | 20.12 | 13500.0 | 20.12 |
2021-02-04 | 20.24 | 19.94 | 20.02 | 20.16 | 20800.0 | 20.16 |
2021-02-03 | 20.25 | 19.76 | 20.25 | 20.14 | 32600.0 | 20.14 |
2021-02-02 | 20.24 | 19.61 | 19.9 | 20.23 | 42900.0 | 20.23 |
2021-02-01 | 19.8 | 19.3 | 19.79 | 19.78 | 22100.0 | 19.78 |
2021-01-29 | 19.79 | 19.15 | 19.79 | 19.24 | 29300.0 | 19.24 |
2021-01-28 | 19.9 | 19.0 | 19.9 | 19.27 | 19500.0 | 19.27 |
2021-01-27 | 19.97 | 18.96 | 19.97 | 19.42 | 15900.0 | 19.42 |
2021-01-26 | 20.0 | 19.2 | 20.0 | 19.54 | 39100.0 | 19.54 |
2021-01-25 | 19.98 | 19.74 | 19.93 | 19.88 | 18900.0 | 19.88 |
2021-01-22 | 19.97 | 19.64 | 19.66 | 19.93 | 34100.0 | 19.93 |
2021-01-21 | 20.26 | 19.66 | 20.05 | 19.9 | 34000.0 | 19.9 |
2021-01-20 | 20.37 | 19.75 | 20.0 | 19.95 | 22400.0 | 19.84 |
2021-01-19 | 20.5 | 19.73 | 20.5 | 19.78 | 23800.0 | 19.67 |
2021-01-15 | 20.21 | 19.76 | 19.94 | 20.0 | 18800.0 | 19.89 |
2021-01-14 | 20.64 | 19.8 | 20.64 | 20.04 | 29500.0 | 19.93 |
2021-01-13 | 20.05 | 19.74 | 20.01 | 19.88 | 23400.0 | 19.77 |
2021-01-12 | 19.96 | 19.53 | 19.59 | 19.84 | 30100.0 | 19.73 |
2021-01-11 | 19.7 | 19.38 | 19.7 | 19.69 | 43700.0 | 19.58 |
2021-01-08 | 19.75 | 19.35 | 19.64 | 19.7 | 53700.0 | 19.59 |
2021-01-07 | 19.49 | 18.92 | 19.17 | 19.48 | 45300.0 | 19.37 |
2021-01-06 | 18.99 | 18.55 | 18.55 | 18.91 | 33900.0 | 18.81 |
2021-01-05 | 18.69 | 18.37 | 18.48 | 18.56 | 33600.0 | 18.46 |
2021-01-04 | 18.91 | 18.25 | 18.66 | 18.48 | 33500.0 | 18.38 |
2020-12-31 | 19.25 | 18.5 | 19.06 | 18.51 | 75300.0 | 18.41 |
2020-12-30 | 19.29 | 18.93 | 19.0 | 18.99 | 36300.0 | 18.89 |
2020-12-29 | 19.2 | 18.97 | 18.98 | 19.08 | 24800.0 | 18.98 |
2020-12-28 | 19.16 | 18.87 | 19.08 | 18.91 | 29200.0 | 18.81 |
2020-12-24 | 19.19 | 19.02 | 19.19 | 19.07 | 12700.0 | 18.97 |
2020-12-23 | 19.19 | 18.71 | 18.99 | 18.98 | 33500.0 | 18.88 |
2020-12-22 | 19.55 | 18.75 | 19.55 | 18.99 | 45400.0 | 18.89 |
2020-12-21 | 19.69 | 18.64 | 19.06 | 19.2 | 90700.0 | 19.1 |
2020-12-18 | 19.75 | 18.7 | 18.88 | 18.83 | 28500.0 | 18.73 |
2020-12-17 | 19.25 | 18.8 | 18.83 | 18.85 | 35600.0 | 18.75 |
2020-12-16 | 19.1 | 18.7 | 19.1 | 18.89 | 28500.0 | 18.79 |
2020-12-15 | 19.11 | 18.9 | 18.9 | 19.04 | 49400.0 | 18.94 |
2020-12-14 | 19.0 | 18.6 | 18.75 | 18.94 | 75100.0 | 18.84 |
2020-12-11 | 18.99 | 18.7 | 18.77 | 18.75 | 30600.0 | 18.65 |
2020-12-10 | 18.87 | 18.74 | 18.8 | 18.85 | 22900.0 | 18.75 |
2020-12-09 | 18.97 | 18.63 | 18.81 | 18.66 | 23800.0 | 18.56 |
2020-12-08 | 18.85 | 18.73 | 18.73 | 18.81 | 26500.0 | 18.71 |
2020-12-07 | 18.95 | 18.6 | 18.72 | 18.84 | 29300.0 | 18.74 |
2020-12-04 | 18.92 | 18.6 | 18.6 | 18.92 | 40700.0 | 18.82 |
2020-12-03 | 18.72 | 18.31 | 18.31 | 18.56 | 36500.0 | 18.46 |
2020-12-02 | 18.45 | 18.01 | 18.01 | 18.44 | 48400.0 | 18.34 |
2020-12-01 | 18.33 | 17.94 | 17.94 | 18.2 | 37000.0 | 18.11 |
2020-11-30 | 18.29 | 18.04 | 18.11 | 18.11 | 43500.0 | 17.9 |
2020-11-27 | 18.52 | 18.09 | 18.09 | 18.09 | 17800.0 | 17.88 |
2020-11-25 | 18.18 | 18.05 | 18.11 | 18.16 | 37700.0 | 17.95 |
2020-11-24 | 18.1 | 17.78 | 17.9 | 18.06 | 408600.0 | 17.86 |
2020-11-23 | 18.65 | 17.76 | 18.65 | 18.04 | 111100.0 | 17.84 |
2020-11-20 | 18.93 | 17.67 | 18.93 | 17.93 | 141100.0 | 17.73 |
2020-11-19 | 18.76 | 18.51 | 18.62 | 18.65 | 43400.0 | 18.44 |
2020-11-18 | 18.77 | 18.35 | 18.35 | 18.71 | 54800.0 | 18.5 |
2020-11-17 | 18.68 | 18.1 | 18.1 | 18.33 | 71400.0 | 18.12 |
2020-11-16 | 18.7 | 17.52 | 17.77 | 18.19 | 71100.0 | 17.98 |
2020-11-13 | 17.54 | 17.13 | 17.13 | 17.54 | 58700.0 | 17.34 |
2020-11-12 | 17.16 | 16.86 | 17.09 | 17.15 | 64300.0 | 16.96 |
2020-11-11 | 17.33 | 17.07 | 17.07 | 17.11 | 87200.0 | 16.92 |
2020-11-10 | 17.2 | 16.94 | 17.05 | 17.1 | 72600.0 | 16.91 |
2020-11-09 | 17.3 | 16.75 | 16.9 | 16.92 | 72400.0 | 16.73 |
2020-11-06 | 16.82 | 16.55 | 16.71 | 16.57 | 34700.0 | 16.38 |
2020-11-05 | 16.69 | 16.41 | 16.41 | 16.63 | 51900.0 | 16.44 |
2020-11-04 | 16.6 | 16.28 | 16.43 | 16.35 | 30100.0 | 16.16 |
2020-11-03 | 16.54 | 16.39 | 16.39 | 16.45 | 17700.0 | 16.26 |
2020-11-02 | 16.59 | 16.21 | 16.5 | 16.23 | 35400.0 | 16.05 |
2020-10-30 | 16.77 | 16.39 | 16.7 | 16.41 | 40000.0 | 16.12 |
2020-10-29 | 16.72 | 16.5 | 16.6 | 16.7 | 48100.0 | 16.4 |
2020-10-28 | 16.97 | 16.57 | 16.77 | 16.57 | 22900.0 | 16.27 |
2020-10-27 | 17.05 | 16.89 | 17.04 | 16.94 | 24200.0 | 16.64 |
2020-10-26 | 17.09 | 16.78 | 17.0 | 17.05 | 24600.0 | 16.75 |
2020-10-23 | 17.16 | 17.0 | 17.14 | 17.1 | 26900.0 | 16.79 |
2020-10-22 | 17.01 | 16.79 | 16.79 | 17.01 | 47800.0 | 16.71 |
2020-10-21 | 16.82 | 16.65 | 16.82 | 16.75 | 25400.0 | 16.45 |
2020-10-20 | 16.95 | 16.64 | 16.84 | 16.69 | 39600.0 | 16.39 |
2020-10-19 | 16.95 | 16.72 | 16.94 | 16.74 | 34900.0 | 16.44 |
2020-10-16 | 17.19 | 16.81 | 17.1 | 16.85 | 47100.0 | 16.55 |
2020-10-15 | 17.3 | 16.95 | 17.3 | 17.01 | 53100.0 | 16.71 |
2020-10-14 | 17.36 | 16.95 | 17.0 | 17.29 | 69600.0 | 16.98 |
2020-10-13 | 17.1 | 16.78 | 17.06 | 17.05 | 47200.0 | 16.75 |
2020-10-12 | 17.18 | 16.94 | 16.95 | 17.09 | 57600.0 | 16.78 |
2020-10-09 | 17.1 | 16.75 | 17.05 | 16.91 | 36500.0 | 16.61 |
2020-10-08 | 17.23 | 16.8 | 17.16 | 17.0 | 21500.0 | 16.7 |
2020-10-07 | 17.3 | 16.9 | 17.3 | 17.01 | 48300.0 | 16.71 |
2020-10-06 | 17.4 | 17.15 | 17.15 | 17.2 | 25800.0 | 16.89 |
2020-10-05 | 17.1 | 16.89 | 17.01 | 17.0 | 19900.0 | 16.7 |
2020-10-02 | 17.18 | 16.93 | 16.97 | 17.05 | 13500.0 | 16.75 |
2020-10-01 | 17.55 | 16.92 | 17.55 | 16.92 | 44200.0 | 16.62 |
2020-09-30 | 17.69 | 17.35 | 17.41 | 17.51 | 18100.0 | 17.09 |
2020-09-29 | 17.54 | 17.25 | 17.53 | 17.36 | 11900.0 | 16.94 |
2020-09-28 | 17.62 | 17.25 | 17.25 | 17.53 | 21600.0 | 17.11 |
2020-09-25 | 17.64 | 16.82 | 17.55 | 17.25 | 29300.0 | 16.84 |
2020-09-24 | 17.55 | 16.62 | 17.12 | 17.55 | 44100.0 | 17.13 |
2020-09-23 | 18.06 | 16.6 | 18.06 | 17.13 | 96200.0 | 16.72 |
2020-09-22 | 19.13 | 17.92 | 19.13 | 18.06 | 28500.0 | 17.63 |
2020-09-21 | 19.29 | 19.0 | 19.0 | 19.14 | 7200.0 | 18.68 |
2020-09-18 | 19.38 | 19.0 | 19.1 | 19.05 | 25800.0 | 18.59 |
2020-09-17 | 19.3 | 19.19 | 19.26 | 19.2 | 9800.0 | 18.74 |
2020-09-16 | 19.58 | 19.08 | 19.58 | 19.39 | 17700.0 | 18.93 |
2020-09-15 | 19.61 | 19.08 | 19.49 | 19.37 | 37700.0 | 18.91 |
2020-09-14 | 19.49 | 19.17 | 19.49 | 19.4 | 16900.0 | 18.94 |
2020-09-11 | 19.5 | 18.99 | 19.23 | 19.5 | 36200.0 | 19.03 |
2020-09-10 | 19.64 | 19.01 | 19.64 | 19.33 | 27200.0 | 18.87 |
2020-09-09 | 19.45 | 19.11 | 19.45 | 19.4 | 13400.0 | 18.94 |
2020-09-08 | 19.5 | 19.06 | 19.25 | 19.45 | 71200.0 | 18.98 |
2020-09-04 | 19.47 | 19.05 | 19.38 | 19.4 | 9000.0 | 18.94 |
2020-09-03 | 19.4 | 19.2 | 19.2 | 19.35 | 18800.0 | 18.89 |
2020-09-02 | 19.49 | 19.04 | 19.49 | 19.45 | 25400.0 | 18.98 |
2020-09-01 | 19.47 | 19.01 | 19.28 | 19.47 | 13200.0 | 19.0 |
2020-08-31 | 19.5 | 19.0 | 19.09 | 19.38 | 61800.0 | 18.92 |
2020-08-28 | 19.2 | 19.0 | 19.2 | 19.19 | 17300.0 | 18.73 |
2020-08-27 | 19.25 | 19.04 | 19.18 | 19.19 | 34100.0 | 18.73 |
2020-08-26 | 19.38 | 19.15 | 19.38 | 19.25 | 25200.0 | 18.79 |
2020-08-25 | 19.4 | 19.32 | 19.39 | 19.38 | 5500.0 | 18.92 |
2020-08-24 | 19.4 | 19.35 | 19.4 | 19.4 | 15600.0 | 18.93 |
2020-08-21 | 19.5 | 19.36 | 19.41 | 19.41 | 13300.0 | 18.95 |
2020-08-20 | 19.5 | 19.4 | 19.47 | 19.5 | 18300.0 | 19.03 |
2020-08-19 | 19.47 | 19.37 | 19.37 | 19.47 | 3400.0 | 19.0 |
2020-08-18 | 19.45 | 19.38 | 19.42 | 19.4 | 6200.0 | 18.94 |
2020-08-17 | 19.46 | 19.34 | 19.45 | 19.4 | 27500.0 | 18.94 |
2020-08-14 | 19.59 | 19.34 | 19.59 | 19.49 | 13300.0 | 19.02 |
2020-08-13 | 19.6 | 19.4 | 19.48 | 19.59 | 64300.0 | 19.12 |
2020-08-12 | 19.49 | 19.4 | 19.48 | 19.49 | 12800.0 | 19.02 |
2020-08-11 | 19.5 | 19.3 | 19.5 | 19.5 | 18100.0 | 19.03 |
2020-08-10 | 19.5 | 19.4 | 19.5 | 19.5 | 18600.0 | 19.03 |
2020-08-07 | 19.5 | 19.45 | 19.49 | 19.45 | 37000.0 | 18.98 |
2020-08-06 | 19.4 | 19.15 | 19.28 | 19.4 | 20400.0 | 18.94 |
2020-08-05 | 19.4 | 19.15 | 19.4 | 19.35 | 27300.0 | 18.89 |
2020-08-04 | 19.54 | 19.23 | 19.23 | 19.5 | 61000.0 | 19.04 |
2020-08-03 | 19.63 | 19.09 | 19.63 | 19.24 | 63300.0 | 18.78 |
2020-07-31 | 19.65 | 18.9 | 18.95 | 19.64 | 328200.0 | 19.17 |
2020-07-30 | 19.13 | 18.6 | 19.0 | 18.93 | 205300.0 | 18.48 |
2020-07-29 | 19.8 | 18.81 | 19.8 | 18.95 | 1742100.0 | 18.5 |