Aberdeen Standard Global Infrastructure Income Fund Common Shares of Beneficial Interestのデータ

Aberdeen Standard Global Infrastructure Income Fund Common Shares of Beneficial Interestの基本情報

名前 Aberdeen Standard Global Infrastructure Income Fund Common Shares of Beneficial Interest
ティッカー ASGI
nan
上場年 2020.0
セクター nan

Aberdeen Standard Global Infrastructure Income Fund Common Shares of Beneficial Interestの過去1年の値動き

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